Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.371 | 4.417 | 4.336 | 4.417 | 2,288,887 | +0.08(+1.93%) |
Sep 29, 2015 | 4.341 | 4.356 | 4.310 | 4.333 | 593,849 | -0.03(-0.70%) |
Sep 28, 2015 | 4.432 | 4.439 | 4.341 | 4.364 | 528,752 | -0.17(-3.83%) |
Sep 25, 2015 | 4.470 | 4.575 | 4.470 | 4.537 | 737,826 | +0.16(+3.59%) |
Sep 24, 2015 | 4.417 | 4.425 | 4.342 | 4.380 | 1,165,601 | -0.11(-2.50%) |
Sep 23, 2015 | 4.492 | 4.522 | 4.462 | 4.492 | 1,147,576 | +0.01(+0.17%) |
Sep 22, 2015 | 4.477 | 4.500 | 4.447 | 4.485 | 939,848 | -0.09(-1.96%) |
Sep 21, 2015 | 4.560 | 4.582 | 4.530 | 4.575 | 536,748 | +0.04(+0.83%) |
Sep 18, 2015 | 4.545 | 4.560 | 4.522 | 4.537 | 698,398 | -0.13(-2.88%) |
Sep 17, 2015 | 4.657 | 4.747 | 4.649 | 4.672 | 828,201 | +0.06(+1.30%) |
Sep 16, 2015 | 4.552 | 4.634 | 4.552 | 4.612 | 838,609 | +0.00(+0.00%) |
Sep 15, 2015 | 4.567 | 4.620 | 4.530 | 4.612 | 1,077,136 | +0.04(+0.82%) |
Sep 14, 2015 | 4.649 | 4.649 | 4.522 | 4.575 | 2,115,467 | -0.13(-2.86%) |
Sep 11, 2015 | 4.642 | 4.717 | 4.634 | 4.709 | 764,048 | +0.09(+1.94%) |
Sep 10, 2015 | 4.582 | 4.634 | 4.582 | 4.620 | 891,601 | +0.07(+1.65%) |
Sep 09, 2015 | 4.620 | 4.656 | 4.537 | 4.545 | 597,861 | +0.07(+1.51%) |
Sep 08, 2015 | 4.432 | 4.492 | 4.417 | 4.477 | 312,968 | +0.02(+0.50%) |
Sep 04, 2015 | 4.470 | 4.455 | 4.455 | 4.455 | 507,810 | -0.12(-2.62%) |
Sep 03, 2015 | 4.597 | 4.627 | 4.560 | 4.575 | 247,717 | -0.01(-0.33%) |
Sep 02, 2015 | 4.597 | 4.597 | 4.515 | 4.590 | 321,922 | +0.07(+1.49%) |
Sep 01, 2015 | 4.567 | 4.575 | 4.496 | 4.522 | 561,107 | -0.17(-3.67%) |
Aug 31, 2015 | 4.747 | 4.754 | 4.687 | 4.694 | 464,296 | -0.13(-2.64%) |
Aug 28, 2015 | 4.784 | 4.859 | 4.769 | 4.822 | 857,040 | +0.07(+1.58%) |
Aug 27, 2015 | 4.732 | 4.754 | 4.679 | 4.747 | 534,141 | +0.03(+0.63%) |
Aug 26, 2015 | 4.687 | 4.717 | 4.575 | 4.717 | 769,722 | +0.22(+5.00%) |
Aug 25, 2015 | 4.694 | 4.694 | 4.492 | 4.492 | 1,157,972 | +0.01(+0.17%) |
Aug 24, 2015 | 4.380 | 4.560 | 4.275 | 4.485 | 1,094,940 | -0.22(-4.77%) |
Aug 21, 2015 | 4.837 | 4.859 | 4.702 | 4.709 | 542,233 | -0.16(-3.23%) |
Aug 20, 2015 | 4.994 | 5.016 | 4.844 | 4.867 | 1,055,064 | -0.23(-4.55%) |
Aug 19, 2015 | 5.099 | 5.136 | 5.069 | 5.099 | 975,774 | -0.03(-0.58%) |
Aug 18, 2015 | 5.144 | 5.151 | 5.114 | 5.129 | 274,977 | -0.05(-1.01%) |
Aug 17, 2015 | 5.121 | 5.181 | 5.091 | 5.181 | 706,505 | +0.01(+0.14%) |
Aug 14, 2015 | 5.136 | 5.185 | 5.124 | 5.174 | 521,268 | +0.02(+0.44%) |
Aug 13, 2015 | 5.129 | 5.181 | 5.127 | 5.151 | 758,202 | -0.08(-1.57%) |
Aug 12, 2015 | 5.218 | 5.248 | 5.144 | 5.233 | 2,601,125 | -0.05(-0.99%) |
Aug 11, 2015 | 5.241 | 5.320 | 5.241 | 5.286 | 500,621 | -0.01(-0.28%) |
Aug 10, 2015 | 5.271 | 5.323 | 5.271 | 5.301 | 178,615 | +0.06(+1.14%) |
Aug 07, 2015 | 5.233 | 5.256 | 5.211 | 5.241 | 178,095 | +0.01(+0.29%) |
Aug 06, 2015 | 5.241 | 5.256 | 5.211 | 5.226 | 210,651 | -0.03(-0.57%) |
Aug 05, 2015 | 5.263 | 5.286 | 5.233 | 5.256 | 310,466 | +0.02(+0.43%) |
Aug 04, 2015 | 5.248 | 5.263 | 5.226 | 5.233 | 280,185 | -0.07(-1.27%) |
Aug 03, 2015 | 5.308 | 5.316 | 5.271 | 5.301 | 338,952 | -0.09(-1.67%) |
Jul 31, 2015 | 5.353 | 5.391 | 5.338 | 5.391 | 929,310 | -0.01(-0.14%) |
Jul 30, 2015 | 5.391 | 5.436 | 5.368 | 5.398 | 413,024 | +0.00(+0.00%) |
Jul 29, 2015 | 5.413 | 5.451 | 5.301 | 5.398 | 295,557 | +0.13(+2.41%) |
Jul 28, 2015 | 5.226 | 5.271 | 5.196 | 5.271 | 447,503 | +0.06(+1.15%) |
Jul 27, 2015 | 5.204 | 5.218 | 5.159 | 5.211 | 577,123 | -0.04(-0.71%) |
Jul 24, 2015 | 5.323 | 5.331 | 5.248 | 5.248 | 615,102 | -0.10(-1.82%) |
Jul 23, 2015 | 5.353 | 5.376 | 5.331 | 5.346 | 276,030 | -0.01(-0.28%) |
Jul 22, 2015 | 5.368 | 5.398 | 5.301 | 5.361 | 500,256 | -0.04(-0.69%) |
Jul 21, 2015 | 5.406 | 5.421 | 5.376 | 5.398 | 2,690,498 | -0.04(-0.69%) |
Jul 20, 2015 | 5.421 | 5.451 | 5.406 | 5.436 | 310,843 | +0.01(+0.28%) |
Jul 17, 2015 | 5.368 | 5.421 | 5.353 | 5.421 | 350,228 | +0.07(+1.26%) |
Jul 16, 2015 | 5.361 | 5.391 | 5.346 | 5.353 | 2,309,312 | +0.01(+0.14%) |
Jul 15, 2015 | 5.391 | 5.406 | 5.331 | 5.346 | 607,879 | -0.12(-2.19%) |
Jul 14, 2015 | 5.421 | 5.481 | 5.383 | 5.466 | 562,658 | +0.19(+3.55%) |
Jul 13, 2015 | 5.256 | 5.293 | 5.241 | 5.278 | 356,581 | +0.03(+0.57%) |
Jul 10, 2015 | 5.248 | 5.256 | 5.166 | 5.248 | 489,639 | +0.07(+1.45%) |
Jul 09, 2015 | 5.226 | 5.248 | 5.159 | 5.174 | 478,744 | +0.08(+1.62%) |
Jul 08, 2015 | 5.181 | 5.181 | 5.061 | 5.091 | 704,037 | -0.22(-4.23%) |
Jul 07, 2015 | 5.338 | 5.338 | 5.248 | 5.316 | 419,985 | -0.07(-1.25%) |
Jul 06, 2015 | 5.338 | 5.421 | 5.323 | 5.383 | 909,072 | +0.25(+4.81%) |
Jul 02, 2015 | 5.151 | 5.136 | 5.136 | 5.136 | 568,982 | -0.06(-1.15%) |