Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.218 | 4.257 | 4.210 | 4.241 | 38,501 | +0.01(+0.19%) |
Oct 29, 2015 | 4.273 | 4.304 | 4.218 | 4.233 | 5,474 | -0.03(-0.74%) |
Oct 28, 2015 | 4.265 | 4.312 | 4.241 | 4.265 | 57,809 | +0.02(+0.37%) |
Oct 27, 2015 | 4.344 | 4.359 | 4.233 | 4.249 | 56,429 | -0.08(-1.82%) |
Oct 26, 2015 | 4.336 | 4.375 | 4.273 | 4.328 | 32,164 | -0.06(-1.26%) |
Oct 23, 2015 | 4.438 | 4.438 | 4.351 | 4.383 | 18,123 | -0.04(-0.89%) |
Oct 22, 2015 | 4.454 | 4.454 | 4.397 | 4.422 | 15,124 | -0.02(-0.53%) |
Oct 21, 2015 | 4.485 | 4.509 | 4.446 | 4.446 | 15,485 | +0.04(+0.89%) |
Oct 20, 2015 | 4.454 | 4.496 | 4.391 | 4.406 | 30,281 | +0.00(+0.00%) |
Oct 19, 2015 | 4.446 | 4.462 | 4.375 | 4.406 | 40,424 | -0.04(-0.88%) |
Oct 16, 2015 | 4.438 | 4.493 | 4.430 | 4.446 | 8,292 | -0.04(-0.88%) |
Oct 15, 2015 | 4.430 | 4.485 | 4.367 | 4.485 | 56,372 | +0.09(+2.15%) |
Oct 14, 2015 | 4.438 | 4.501 | 4.367 | 4.391 | 34,811 | -0.05(-1.06%) |
Oct 13, 2015 | 4.517 | 4.517 | 4.414 | 4.438 | 32,603 | -0.12(-2.59%) |
Oct 12, 2015 | 4.611 | 4.627 | 4.548 | 4.556 | 23,512 | -0.02(-0.34%) |
Oct 09, 2015 | 4.532 | 4.580 | 4.532 | 4.572 | 6,788 | -0.02(-0.51%) |
Oct 08, 2015 | 4.564 | 4.595 | 4.549 | 4.595 | 277,749 | +0.02(+0.34%) |
Oct 07, 2015 | 4.548 | 4.603 | 4.501 | 4.580 | 22,391 | +0.08(+1.75%) |
Oct 06, 2015 | 4.501 | 4.572 | 4.438 | 4.501 | 152,249 | +0.09(+2.14%) |
Oct 05, 2015 | 4.399 | 4.485 | 4.399 | 4.406 | 18,865 | +0.02(+0.36%) |
Oct 02, 2015 | 4.265 | 4.399 | 4.265 | 4.391 | 53,023 | +0.09(+2.20%) |
Oct 01, 2015 | 4.233 | 4.296 | 4.233 | 4.296 | 36,899 | +0.02(+0.55%) |
Sep 30, 2015 | 4.304 | 4.336 | 4.265 | 4.273 | 31,236 | +0.01(+0.18%) |
Sep 29, 2015 | 4.288 | 4.344 | 4.265 | 4.265 | 22,645 | -0.05(-1.10%) |
Sep 28, 2015 | 4.477 | 4.477 | 4.288 | 4.312 | 69,291 | -0.18(-4.03%) |
Sep 25, 2015 | 4.430 | 4.501 | 4.383 | 4.493 | 25,185 | +0.15(+3.44%) |
Sep 24, 2015 | 4.281 | 4.344 | 4.194 | 4.344 | 27,226 | +0.05(+1.10%) |
Sep 23, 2015 | 4.312 | 4.312 | 4.288 | 4.296 | 8,073 | -0.02(-0.37%) |
Sep 22, 2015 | 4.288 | 4.383 | 4.288 | 4.312 | 24,104 | +0.02(+0.55%) |
Sep 21, 2015 | 4.281 | 4.351 | 4.281 | 4.288 | 40,303 | +0.00(+0.00%) |
Sep 18, 2015 | 4.288 | 4.383 | 4.281 | 4.288 | 95,876 | -0.06(-1.27%) |
Sep 17, 2015 | 4.375 | 4.422 | 4.312 | 4.344 | 44,470 | -0.02(-0.36%) |
Sep 16, 2015 | 4.493 | 4.525 | 4.351 | 4.359 | 140,421 | -0.10(-2.29%) |
Sep 15, 2015 | 4.438 | 4.485 | 4.438 | 4.462 | 75,253 | +0.06(+1.43%) |
Sep 14, 2015 | 4.469 | 4.517 | 4.375 | 4.399 | 113,334 | -0.10(-2.27%) |
Sep 11, 2015 | 4.493 | 4.556 | 4.438 | 4.501 | 181,002 | +0.02(+0.53%) |
Sep 10, 2015 | 4.556 | 4.595 | 4.469 | 4.477 | 61,501 | -0.01(-0.18%) |
Sep 09, 2015 | 4.564 | 4.580 | 4.485 | 4.485 | 124,224 | -0.03(-0.70%) |
Sep 08, 2015 | 4.666 | 4.666 | 4.501 | 4.517 | 109,747 | +0.04(+0.88%) |
Sep 04, 2015 | 4.564 | 4.477 | 4.477 | 4.477 | 38,761 | -0.11(-2.40%) |
Sep 03, 2015 | 4.587 | 4.619 | 4.548 | 4.587 | 646,650 | +0.02(+0.52%) |
Sep 02, 2015 | 4.682 | 4.698 | 4.509 | 4.564 | 99,126 | -0.06(-1.19%) |
Sep 01, 2015 | 4.611 | 4.682 | 4.603 | 4.619 | 50,024 | -0.06(-1.34%) |
Aug 31, 2015 | 4.682 | 4.776 | 4.666 | 4.682 | 133,039 | -0.04(-0.83%) |
Aug 28, 2015 | 4.721 | 4.768 | 4.641 | 4.721 | 114,031 | +0.00(+0.00%) |
Aug 27, 2015 | 4.729 | 4.831 | 4.650 | 4.721 | 183,800 | +0.07(+1.52%) |
Aug 26, 2015 | 4.776 | 4.784 | 4.603 | 4.650 | 257,468 | -0.07(-1.50%) |
Aug 25, 2015 | 4.965 | 4.973 | 4.721 | 4.721 | 22,824 | -0.15(-3.07%) |
Aug 24, 2015 | 4.808 | 4.902 | 4.658 | 4.871 | 113,053 | -0.08(-1.59%) |
Aug 21, 2015 | 4.997 | 5.099 | 4.949 | 4.949 | 20,472 | -0.11(-2.10%) |
Aug 20, 2015 | 5.110 | 5.110 | 4.947 | 5.056 | 18,314 | -0.09(-1.81%) |
Aug 19, 2015 | 5.195 | 5.250 | 5.040 | 5.149 | 289,530 | -0.09(-1.78%) |
Aug 18, 2015 | 5.428 | 5.428 | 5.156 | 5.242 | 121,235 | -0.13(-2.45%) |
Aug 17, 2015 | 5.405 | 5.428 | 5.343 | 5.374 | 87,613 | +0.12(+2.36%) |
Aug 14, 2015 | 5.203 | 5.327 | 5.141 | 5.250 | 115,386 | -0.01(-0.15%) |
Aug 13, 2015 | 5.281 | 5.381 | 5.211 | 5.257 | 63,631 | +0.09(+1.80%) |
Aug 12, 2015 | 5.149 | 5.164 | 5.063 | 5.164 | 49,493 | +0.07(+1.37%) |
Aug 11, 2015 | 5.056 | 5.195 | 5.025 | 5.094 | 113,460 | +0.18(+3.63%) |
Aug 10, 2015 | 4.963 | 5.040 | 4.862 | 4.916 | 63,071 | +0.04(+0.79%) |
Aug 07, 2015 | 5.017 | 5.017 | 4.877 | 4.877 | 657,244 | -0.14(-2.78%) |
Aug 06, 2015 | 4.932 | 5.025 | 4.885 | 5.017 | 177,969 | +0.09(+1.81%) |
Aug 05, 2015 | 5.009 | 5.025 | 4.860 | 4.928 | 36,380 | -0.03(-0.70%) |
Aug 04, 2015 | 5.017 | 5.040 | 4.916 | 4.963 | 18,996 | +0.03(+0.63%) |