Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.550 | 4.550 | 4.500 | 4.500 | 859,220 | -0.02(-0.44%) |
Nov 27, 2015 | 4.530 | 4.540 | 4.520 | 4.520 | 245,171 | -0.01(-0.22%) |
Nov 25, 2015 | 4.490 | 4.530 | 4.530 | 4.530 | 787,100 | +0.03(+0.67%) |
Nov 24, 2015 | 4.480 | 4.510 | 4.470 | 4.500 | 2,100,671 | +0.02(+0.45%) |
Nov 23, 2015 | 4.490 | 4.500 | 4.480 | 4.480 | 728,460 | -0.01(-0.22%) |
Nov 20, 2015 | 4.500 | 4.530 | 4.480 | 4.490 | 818,545 | +0.00(+0.00%) |
Nov 19, 2015 | 4.490 | 4.530 | 4.480 | 4.490 | 1,004,290 | +0.00(+0.00%) |
Nov 18, 2015 | 4.500 | 4.520 | 4.480 | 4.490 | 718,117 | -0.02(-0.44%) |
Nov 17, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 531,296 | +0.00(+0.00%) |
Nov 16, 2015 | 4.480 | 4.530 | 4.480 | 4.510 | 918,738 | +0.02(+0.45%) |
Nov 13, 2015 | 4.480 | 4.510 | 4.480 | 4.490 | 602,299 | +0.00(+0.00%) |
Nov 12, 2015 | 4.510 | 4.550 | 4.470 | 4.490 | 1,417,455 | -0.01(-0.22%) |
Nov 11, 2015 | 4.530 | 4.560 | 4.500 | 4.500 | 774,835 | -0.02(-0.44%) |
Nov 10, 2015 | 4.530 | 4.560 | 4.520 | 4.520 | 624,363 | -0.03(-0.66%) |
Nov 09, 2015 | 4.610 | 4.610 | 4.540 | 4.550 | 764,359 | -0.06(-1.30%) |
Nov 06, 2015 | 4.640 | 4.660 | 4.580 | 4.610 | 834,813 | -0.05(-1.07%) |
Nov 05, 2015 | 4.680 | 4.690 | 4.650 | 4.660 | 507,726 | -0.02(-0.43%) |
Nov 04, 2015 | 4.730 | 4.740 | 4.670 | 4.680 | 1,008,416 | -0.05(-1.06%) |
Nov 03, 2015 | 4.760 | 4.770 | 4.730 | 4.730 | 460,583 | -0.02(-0.42%) |
Nov 02, 2015 | 4.740 | 4.770 | 4.730 | 4.750 | 465,111 | +0.00(+0.00%) |
Oct 30, 2015 | 4.790 | 4.800 | 4.740 | 4.750 | 621,784 | -0.04(-0.84%) |
Oct 29, 2015 | 4.800 | 4.810 | 4.780 | 4.790 | 398,358 | -0.01(-0.21%) |
Oct 28, 2015 | 4.800 | 4.820 | 4.770 | 4.800 | 738,715 | +0.03(+0.63%) |
Oct 27, 2015 | 4.800 | 4.820 | 4.770 | 4.770 | 485,610 | -0.04(-0.83%) |
Oct 26, 2015 | 4.750 | 4.810 | 4.750 | 4.810 | 705,943 | +0.07(+1.48%) |
Oct 23, 2015 | 4.730 | 4.770 | 4.710 | 4.740 | 661,985 | +0.01(+0.21%) |
Oct 22, 2015 | 4.710 | 4.730 | 4.690 | 4.730 | 493,258 | +0.01(+0.21%) |
Oct 21, 2015 | 4.720 | 4.720 | 4.700 | 4.720 | 523,839 | +0.02(+0.43%) |
Oct 20, 2015 | 4.710 | 4.720 | 4.690 | 4.700 | 460,962 | +0.00(+0.00%) |
Oct 19, 2015 | 4.700 | 4.710 | 4.680 | 4.700 | 650,516 | -0.04(-0.84%) |
Oct 16, 2015 | 4.740 | 4.750 | 4.700 | 4.740 | 571,856 | +0.01(+0.21%) |
Oct 15, 2015 | 4.700 | 4.730 | 4.690 | 4.730 | 961,583 | +0.06(+1.28%) |
Oct 14, 2015 | 4.680 | 4.700 | 4.660 | 4.670 | 1,058,211 | -0.01(-0.21%) |
Oct 13, 2015 | 4.740 | 4.750 | 4.680 | 4.680 | 1,772,515 | -0.07(-1.47%) |
Oct 12, 2015 | 4.710 | 4.750 | 4.680 | 4.750 | 985,171 | +0.05(+1.06%) |
Oct 09, 2015 | 4.630 | 4.713 | 4.620 | 4.700 | 1,016,371 | +0.08(+1.73%) |
Oct 08, 2015 | 4.570 | 4.630 | 4.550 | 4.620 | 695,884 | +0.05(+1.09%) |
Oct 07, 2015 | 4.550 | 4.600 | 4.540 | 4.570 | 898,559 | +0.03(+0.66%) |
Oct 06, 2015 | 4.530 | 4.540 | 4.520 | 4.540 | 379,337 | +0.02(+0.44%) |
Oct 05, 2015 | 4.490 | 4.520 | 4.490 | 4.520 | 492,562 | +0.01(+0.22%) |
Oct 02, 2015 | 4.470 | 4.510 | 4.460 | 4.510 | 320,854 | +0.01(+0.22%) |
Oct 01, 2015 | 4.500 | 4.500 | 4.460 | 4.500 | 774,981 | +0.00(+0.00%) |
Sep 30, 2015 | 4.480 | 4.500 | 4.460 | 4.500 | 1,090,843 | +0.04(+0.90%) |
Sep 29, 2015 | 4.470 | 4.480 | 4.440 | 4.460 | 853,988 | -0.01(-0.22%) |
Sep 28, 2015 | 4.520 | 4.530 | 4.450 | 4.470 | 596,149 | -0.04(-0.89%) |
Sep 25, 2015 | 4.490 | 4.520 | 4.490 | 4.510 | 755,344 | +0.02(+0.45%) |
Sep 24, 2015 | 4.500 | 4.500 | 4.470 | 4.490 | 603,779 | -0.01(-0.22%) |
Sep 23, 2015 | 4.510 | 4.520 | 4.500 | 4.500 | 455,239 | +0.01(+0.22%) |
Sep 22, 2015 | 4.490 | 4.510 | 4.480 | 4.490 | 399,688 | -0.02(-0.44%) |
Sep 21, 2015 | 4.530 | 4.550 | 4.510 | 4.510 | 773,286 | -0.02(-0.44%) |
Sep 18, 2015 | 4.520 | 4.540 | 4.515 | 4.530 | 547,207 | +0.01(+0.22%) |
Sep 17, 2015 | 4.490 | 4.520 | 4.431 | 4.520 | 752,487 | +0.02(+0.44%) |
Sep 16, 2015 | 4.480 | 4.520 | 4.480 | 4.500 | 550,571 | +0.02(+0.45%) |
Sep 15, 2015 | 4.480 | 4.490 | 4.460 | 4.480 | 601,345 | +0.00(+0.00%) |
Sep 14, 2015 | 4.500 | 4.520 | 4.480 | 4.480 | 552,469 | -0.01(-0.22%) |
Sep 11, 2015 | 4.480 | 4.500 | 4.460 | 4.490 | 643,281 | -0.01(-0.22%) |
Sep 10, 2015 | 4.510 | 4.520 | 4.460 | 4.500 | 968,208 | -0.04(-0.88%) |
Sep 09, 2015 | 4.540 | 4.550 | 4.520 | 4.540 | 448,370 | +0.00(+0.00%) |
Sep 08, 2015 | 4.490 | 4.560 | 4.490 | 4.540 | 736,077 | +0.04(+0.89%) |
Sep 04, 2015 | 4.520 | 4.500 | 4.500 | 4.500 | 739,200 | -0.03(-0.66%) |
Sep 03, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 725,947 | +0.01(+0.22%) |
Sep 02, 2015 | 4.500 | 4.530 | 4.480 | 4.520 | 813,520 | +0.03(+0.67%) |