Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.513 | 4.550 | 4.439 | 4.461 | 36,397 | +0.01(+0.33%) |
Oct 29, 2015 | 4.454 | 4.498 | 4.394 | 4.446 | 22,919 | -0.04(-0.83%) |
Oct 28, 2015 | 4.513 | 4.535 | 4.431 | 4.483 | 67,702 | -0.03(-0.66%) |
Oct 27, 2015 | 4.521 | 4.543 | 4.498 | 4.513 | 11,148 | +0.03(+0.66%) |
Oct 26, 2015 | 4.543 | 4.573 | 4.483 | 4.483 | 14,501 | -0.06(-1.31%) |
Oct 23, 2015 | 4.595 | 4.647 | 4.543 | 4.543 | 11,949 | -0.07(-1.61%) |
Oct 22, 2015 | 4.573 | 4.632 | 4.550 | 4.617 | 21,318 | +0.07(+1.47%) |
Oct 21, 2015 | 4.669 | 4.677 | 4.550 | 4.550 | 18,675 | -0.09(-1.92%) |
Oct 20, 2015 | 4.476 | 4.769 | 4.476 | 4.640 | 57,921 | +0.19(+4.17%) |
Oct 19, 2015 | 4.439 | 4.521 | 4.439 | 4.454 | 52,357 | +0.03(+0.67%) |
Oct 16, 2015 | 4.387 | 4.491 | 4.357 | 4.424 | 19,033 | +0.04(+0.85%) |
Oct 15, 2015 | 4.491 | 4.528 | 4.364 | 4.387 | 22,201 | -0.09(-1.99%) |
Oct 14, 2015 | 4.461 | 4.513 | 4.431 | 4.476 | 23,767 | +0.04(+0.84%) |
Oct 13, 2015 | 4.431 | 4.521 | 4.402 | 4.439 | 26,266 | +0.06(+1.36%) |
Oct 12, 2015 | 4.431 | 4.469 | 4.327 | 4.379 | 69,804 | -0.03(-0.67%) |
Oct 09, 2015 | 4.610 | 4.610 | 4.402 | 4.409 | 82,273 | -0.22(-4.66%) |
Oct 08, 2015 | 4.833 | 4.833 | 4.580 | 4.625 | 125,733 | +0.17(+3.84%) |
Oct 07, 2015 | 4.498 | 4.498 | 4.454 | 4.454 | 44,404 | -0.01(-0.33%) |
Oct 06, 2015 | 4.424 | 4.521 | 4.424 | 4.469 | 35,146 | +0.02(+0.50%) |
Oct 05, 2015 | 4.394 | 4.491 | 4.372 | 4.446 | 23,073 | +0.07(+1.53%) |
Oct 02, 2015 | 4.372 | 4.417 | 4.364 | 4.379 | 37,525 | -0.04(-1.01%) |
Oct 01, 2015 | 4.320 | 4.424 | 4.305 | 4.424 | 111,543 | +0.04(+0.85%) |
Sep 30, 2015 | 4.417 | 4.424 | 4.320 | 4.387 | 42,308 | +0.00(+0.00%) |
Sep 29, 2015 | 4.357 | 4.461 | 4.342 | 4.387 | 56,245 | +0.02(+0.51%) |
Sep 28, 2015 | 4.372 | 4.409 | 4.327 | 4.364 | 26,426 | -0.04(-0.84%) |
Sep 25, 2015 | 4.431 | 4.483 | 4.372 | 4.402 | 53,187 | +0.00(+0.00%) |
Sep 24, 2015 | 4.312 | 4.461 | 4.312 | 4.402 | 70,909 | +0.06(+1.37%) |
Sep 23, 2015 | 4.476 | 4.483 | 4.305 | 4.342 | 162,656 | -0.14(-3.15%) |
Sep 22, 2015 | 4.424 | 4.535 | 4.409 | 4.483 | 47,519 | +0.05(+1.17%) |
Sep 21, 2015 | 4.483 | 4.498 | 4.431 | 4.431 | 9,975 | -0.03(-0.67%) |
Sep 18, 2015 | 4.498 | 4.535 | 4.424 | 4.461 | 16,127 | -0.07(-1.48%) |
Sep 17, 2015 | 4.521 | 4.580 | 4.513 | 4.528 | 12,138 | -0.01(-0.16%) |
Sep 16, 2015 | 4.483 | 4.588 | 4.454 | 4.535 | 43,779 | +0.07(+1.67%) |
Sep 15, 2015 | 4.424 | 4.535 | 4.424 | 4.461 | 20,787 | +0.06(+1.35%) |
Sep 14, 2015 | 4.379 | 4.469 | 4.372 | 4.402 | 39,474 | -0.04(-0.84%) |
Sep 11, 2015 | 4.439 | 4.476 | 4.417 | 4.439 | 70,968 | -0.01(-0.17%) |
Sep 10, 2015 | 4.482 | 4.491 | 4.446 | 4.446 | 27,333 | -0.02(-0.50%) |
Sep 09, 2015 | 4.521 | 4.521 | 4.454 | 4.469 | 28,258 | -0.02(-0.50%) |
Sep 08, 2015 | 4.550 | 4.565 | 4.454 | 4.491 | 44,321 | -0.02(-0.49%) |
Sep 04, 2015 | 4.446 | 4.513 | 4.513 | 4.513 | 70,609 | +0.05(+1.17%) |
Sep 03, 2015 | 4.461 | 4.521 | 4.461 | 4.461 | 46,337 | -0.01(-0.17%) |
Sep 02, 2015 | 4.558 | 4.558 | 4.446 | 4.469 | 78,145 | -0.09(-1.96%) |
Sep 01, 2015 | 4.595 | 4.721 | 4.469 | 4.558 | 221,277 | -0.07(-1.45%) |
Aug 31, 2015 | 4.454 | 4.654 | 4.454 | 4.625 | 78,893 | +0.17(+3.84%) |
Aug 28, 2015 | 4.424 | 4.535 | 4.424 | 4.454 | 94,583 | +0.04(+0.84%) |
Aug 27, 2015 | 4.424 | 4.469 | 4.402 | 4.417 | 170,145 | -0.01(-0.34%) |
Aug 26, 2015 | 4.335 | 4.461 | 4.231 | 4.431 | 260,746 | +0.17(+4.01%) |
Aug 25, 2015 | 4.387 | 4.387 | 4.246 | 4.260 | 220,223 | -0.04(-1.04%) |
Aug 24, 2015 | 4.193 | 4.424 | 4.149 | 4.305 | 265,921 | +0.06(+1.40%) |
Aug 21, 2015 | 4.216 | 4.260 | 4.186 | 4.246 | 208,111 | +0.01(+0.18%) |
Aug 20, 2015 | 4.238 | 4.275 | 4.193 | 4.238 | 216,609 | +0.00(+0.00%) |
Aug 19, 2015 | 4.164 | 4.275 | 4.164 | 4.238 | 448,649 | +0.05(+1.24%) |
Aug 18, 2015 | 4.089 | 4.186 | 4.089 | 4.186 | 1,398,035 | +0.10(+2.55%) |
Aug 17, 2015 | 4.089 | 4.134 | 4.074 | 4.082 | 396,546 | -0.01(-0.18%) |
Aug 14, 2015 | 4.119 | 4.179 | 4.037 | 4.089 | 377,913 | +0.02(+0.55%) |
Aug 13, 2015 | 4.201 | 4.305 | 4.052 | 4.067 | 4,242,256 | -0.13(-3.19%) |
Aug 12, 2015 | 4.260 | 4.424 | 4.186 | 4.201 | 262,059 | -0.01(-0.18%) |
Aug 11, 2015 | 4.424 | 4.461 | 4.201 | 4.208 | 167,370 | -0.22(-4.87%) |
Aug 10, 2015 | 4.312 | 4.461 | 4.260 | 4.424 | 40,398 | +0.15(+3.48%) |
Aug 07, 2015 | 4.461 | 4.535 | 4.164 | 4.275 | 104,889 | -0.10(-2.21%) |
Aug 06, 2015 | 4.707 | 4.736 | 4.327 | 4.372 | 203,162 | -0.34(-7.26%) |
Aug 05, 2015 | 4.796 | 4.796 | 4.707 | 4.714 | 48,337 | -0.08(-1.71%) |
Aug 04, 2015 | 4.840 | 4.900 | 4.796 | 4.796 | 37,803 | -0.10(-1.98%) |