Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.400 | 4.420 | 4.360 | 4.370 | 3,466 | -0.05(-1.13%) |
Oct 29, 2015 | 4.320 | 4.472 | 4.320 | 4.420 | 2,357 | +0.05(+1.14%) |
Oct 28, 2015 | 4.360 | 4.380 | 4.310 | 4.370 | 6,308 | -0.02(-0.46%) |
Oct 27, 2015 | 4.450 | 4.520 | 4.340 | 4.390 | 4,166 | -0.02(-0.45%) |
Oct 26, 2015 | 4.570 | 4.570 | 4.410 | 4.410 | 6,650 | -0.07(-1.56%) |
Oct 23, 2015 | 4.550 | 4.550 | 4.480 | 4.480 | 2,508 | +0.02(+0.45%) |
Oct 22, 2015 | 4.483 | 4.540 | 4.460 | 4.460 | 1,336 | -0.05(-1.04%) |
Oct 21, 2015 | 4.510 | 4.551 | 4.490 | 4.507 | 3,006 | -0.09(-2.02%) |
Oct 20, 2015 | 4.500 | 4.700 | 4.420 | 4.600 | 6,143 | +0.11(+2.45%) |
Oct 19, 2015 | 4.400 | 4.500 | 4.400 | 4.490 | 23,973 | +0.04(+0.90%) |
Oct 16, 2015 | 4.600 | 4.610 | 4.410 | 4.450 | 16,332 | -0.09(-1.98%) |
Oct 15, 2015 | 4.550 | 4.700 | 4.530 | 4.540 | 20,079 | -0.03(-0.66%) |
Oct 14, 2015 | 4.600 | 4.600 | 4.570 | 4.570 | 9,763 | -0.07(-1.51%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.600 | 4.640 | 14,061 | -0.01(-0.21%) |
Oct 12, 2015 | 4.610 | 4.660 | 4.610 | 4.650 | 16,205 | +0.03(+0.65%) |
Oct 09, 2015 | 4.610 | 4.660 | 4.610 | 4.620 | 3,615 | -0.03(-0.65%) |
Oct 08, 2015 | 4.600 | 4.690 | 4.600 | 4.650 | 30,169 | +0.04(+0.87%) |
Oct 07, 2015 | 4.660 | 4.695 | 4.610 | 4.610 | 8,508 | -0.04(-0.86%) |
Oct 06, 2015 | 4.620 | 4.670 | 4.600 | 4.650 | 3,132 | +0.06(+1.31%) |
Oct 05, 2015 | 4.640 | 4.700 | 4.590 | 4.590 | 8,707 | -0.06(-1.29%) |
Oct 02, 2015 | 4.680 | 4.690 | 4.560 | 4.650 | 1,725 | +0.02(+0.43%) |
Oct 01, 2015 | 4.550 | 4.690 | 4.550 | 4.630 | 6,522 | -0.07(-1.49%) |
Sep 30, 2015 | 4.700 | 4.700 | 4.650 | 4.700 | 2,066 | +0.00(+0.00%) |
Sep 29, 2015 | 4.660 | 4.700 | 4.584 | 4.700 | 4,715 | -0.02(-0.42%) |
Sep 28, 2015 | 4.638 | 4.720 | 4.600 | 4.720 | 1,949 | +0.05(+1.07%) |
Sep 25, 2015 | 4.640 | 4.700 | 4.560 | 4.670 | 3,075 | +0.02(+0.43%) |
Sep 24, 2015 | 4.680 | 4.740 | 4.520 | 4.650 | 9,747 | -0.10(-2.11%) |
Sep 23, 2015 | 4.630 | 4.750 | 4.630 | 4.750 | 18,795 | +0.00(+0.00%) |
Sep 22, 2015 | 4.740 | 4.750 | 4.670 | 4.750 | 5,877 | +0.00(+0.00%) |
Sep 21, 2015 | 4.730 | 4.770 | 4.690 | 4.750 | 11,714 | +0.00(+0.00%) |
Sep 18, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 12,968 | -0.05(-1.04%) |
Sep 17, 2015 | 4.740 | 4.800 | 4.650 | 4.800 | 20,942 | +0.09(+1.91%) |
Sep 16, 2015 | 4.640 | 4.750 | 4.640 | 4.710 | 13,378 | +0.03(+0.64%) |
Sep 15, 2015 | 4.650 | 4.750 | 4.650 | 4.680 | 4,333 | +0.00(+0.00%) |
Sep 14, 2015 | 4.720 | 4.750 | 4.658 | 4.680 | 4,385 | -0.04(-0.85%) |
Sep 11, 2015 | 4.680 | 4.740 | 4.530 | 4.720 | 12,208 | -0.02(-0.40%) |
Sep 10, 2015 | 4.720 | 4.810 | 4.620 | 4.739 | 9,142 | +0.02(+0.40%) |
Sep 09, 2015 | 4.800 | 4.840 | 4.700 | 4.720 | 15,654 | -0.03(-0.63%) |
Sep 08, 2015 | 4.740 | 4.850 | 4.600 | 4.750 | 35,204 | +0.01(+0.21%) |
Sep 04, 2015 | 4.730 | 4.740 | 4.740 | 4.740 | 10,000 | +0.05(+1.07%) |
Sep 03, 2015 | 4.790 | 4.850 | 4.690 | 4.690 | 24,321 | -0.15(-3.10%) |
Sep 02, 2015 | 4.850 | 4.850 | 4.660 | 4.840 | 28,905 | +0.04(+0.83%) |
Sep 01, 2015 | 4.670 | 4.850 | 4.650 | 4.800 | 14,403 | +0.00(+0.00%) |
Aug 31, 2015 | 4.470 | 4.850 | 4.470 | 4.800 | 38,240 | +0.29(+6.43%) |
Aug 28, 2015 | 4.360 | 4.580 | 4.360 | 4.510 | 57,055 | +0.08(+1.81%) |
Aug 27, 2015 | 4.420 | 4.450 | 4.322 | 4.430 | 74,926 | +0.07(+1.61%) |
Aug 26, 2015 | 4.440 | 4.440 | 4.000 | 4.360 | 44,867 | +0.01(+0.23%) |
Aug 25, 2015 | 4.500 | 4.584 | 4.150 | 4.350 | 152,232 | -0.15(-3.33%) |
Aug 24, 2015 | 4.300 | 4.550 | 4.250 | 4.500 | 196,829 | -0.21(-4.46%) |
Aug 21, 2015 | 4.700 | 4.780 | 4.670 | 4.710 | 42,587 | -0.02(-0.42%) |
Aug 20, 2015 | 4.620 | 4.730 | 4.550 | 4.730 | 36,087 | +0.13(+2.83%) |
Aug 19, 2015 | 4.651 | 4.730 | 4.600 | 4.600 | 4,413 | -0.16(-3.36%) |
Aug 18, 2015 | 4.630 | 4.770 | 4.500 | 4.760 | 8,232 | +0.20(+4.39%) |
Aug 17, 2015 | 4.765 | 4.800 | 4.530 | 4.560 | 5,520 | -0.20(-4.20%) |
Aug 14, 2015 | 4.810 | 4.850 | 4.630 | 4.760 | 13,092 | +0.07(+1.49%) |
Aug 13, 2015 | 4.540 | 4.810 | 4.520 | 4.690 | 23,243 | +0.09(+1.96%) |
Aug 12, 2015 | 4.350 | 4.600 | 4.300 | 4.600 | 54,456 | +0.37(+8.75%) |
Aug 11, 2015 | 4.050 | 4.350 | 4.050 | 4.230 | 26,861 | +0.01(+0.24%) |
Aug 10, 2015 | 4.150 | 4.260 | 4.120 | 4.220 | 17,400 | +0.08(+1.93%) |
Aug 07, 2015 | 4.230 | 4.230 | 4.090 | 4.140 | 7,681 | +0.06(+1.47%) |
Aug 06, 2015 | 3.950 | 4.150 | 3.420 | 4.080 | 173,787 | -0.17(-4.00%) |
Aug 05, 2015 | 4.350 | 4.350 | 4.223 | 4.250 | 24,407 | -0.08(-1.85%) |
Aug 04, 2015 | 4.350 | 4.460 | 4.310 | 4.330 | 3,959 | -0.07(-1.61%) |