Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.935 | 4.963 | 4.838 | 4.873 | 15,143 | -0.05(-0.99%) |
Nov 27, 2015 | 4.894 | 4.922 | 4.873 | 4.922 | 4,576 | +0.02(+0.43%) |
Nov 25, 2015 | 4.713 | 4.901 | 4.901 | 4.901 | 16,855 | +0.17(+3.67%) |
Nov 24, 2015 | 4.665 | 4.790 | 4.665 | 4.727 | 7,422 | +0.06(+1.34%) |
Nov 23, 2015 | 4.762 | 4.762 | 4.665 | 4.665 | 12,504 | -0.06(-1.18%) |
Nov 20, 2015 | 4.720 | 4.776 | 4.713 | 4.720 | 14,102 | +0.02(+0.44%) |
Nov 19, 2015 | 4.741 | 4.755 | 4.665 | 4.699 | 28,568 | -0.08(-1.74%) |
Nov 18, 2015 | 4.776 | 4.790 | 4.679 | 4.783 | 22,511 | +0.03(+0.58%) |
Nov 17, 2015 | 4.762 | 4.769 | 4.741 | 4.755 | 7,025 | +0.03(+0.59%) |
Nov 16, 2015 | 4.720 | 4.755 | 4.720 | 4.727 | 9,813 | +0.02(+0.44%) |
Nov 13, 2015 | 4.824 | 4.824 | 4.706 | 4.706 | 10,320 | -0.16(-3.28%) |
Nov 12, 2015 | 4.991 | 4.991 | 4.866 | 4.866 | 12,112 | -0.09(-1.82%) |
Nov 11, 2015 | 5.033 | 5.033 | 4.956 | 4.956 | 6,671 | -0.08(-1.52%) |
Nov 10, 2015 | 5.012 | 5.033 | 4.977 | 5.033 | 11,183 | +0.02(+0.42%) |
Nov 09, 2015 | 5.033 | 5.033 | 4.942 | 5.012 | 5,743 | -0.01(-0.28%) |
Nov 06, 2015 | 4.915 | 5.026 | 4.901 | 5.026 | 8,526 | +0.05(+0.98%) |
Nov 05, 2015 | 4.936 | 4.998 | 4.936 | 4.977 | 8,223 | +0.01(+0.28%) |
Nov 04, 2015 | 4.970 | 4.970 | 4.943 | 4.963 | 11,702 | +0.05(+0.98%) |
Nov 03, 2015 | 4.873 | 4.970 | 4.873 | 4.915 | 12,948 | +0.01(+0.28%) |
Nov 02, 2015 | 4.722 | 4.901 | 4.722 | 4.901 | 15,373 | +0.02(+0.42%) |
Oct 30, 2015 | 4.880 | 4.880 | 4.846 | 4.880 | 12,201 | +0.02(+0.43%) |
Oct 29, 2015 | 4.880 | 4.880 | 4.853 | 4.860 | 14,460 | -0.02(-0.42%) |
Oct 28, 2015 | 4.873 | 4.880 | 4.839 | 4.880 | 50,647 | +0.02(+0.43%) |
Oct 27, 2015 | 4.880 | 4.880 | 4.843 | 4.860 | 17,702 | -0.01(-0.14%) |
Oct 26, 2015 | 4.873 | 4.880 | 4.822 | 4.867 | 6,694 | -0.01(-0.28%) |
Oct 23, 2015 | 4.880 | 4.880 | 4.846 | 4.880 | 17,393 | +0.00(+0.00%) |
Oct 22, 2015 | 4.825 | 4.880 | 4.777 | 4.880 | 10,089 | +0.07(+1.43%) |
Oct 21, 2015 | 4.880 | 4.880 | 4.804 | 4.811 | 5,013 | -0.07(-1.41%) |
Oct 20, 2015 | 4.873 | 4.880 | 4.836 | 4.880 | 5,083 | +0.01(+0.14%) |
Oct 19, 2015 | 4.763 | 4.880 | 4.763 | 4.873 | 6,757 | +0.00(+0.00%) |
Oct 16, 2015 | 4.880 | 4.880 | 4.860 | 4.873 | 22,858 | +0.00(+0.00%) |
Oct 15, 2015 | 4.873 | 4.880 | 4.763 | 4.873 | 21,015 | +0.08(+1.58%) |
Oct 14, 2015 | 4.839 | 4.853 | 4.777 | 4.798 | 5,419 | -0.06(-1.28%) |
Oct 13, 2015 | 4.867 | 4.880 | 4.832 | 4.860 | 18,416 | +0.00(+0.00%) |
Oct 12, 2015 | 4.867 | 4.880 | 4.804 | 4.860 | 8,079 | -0.01(-0.28%) |
Oct 09, 2015 | 4.880 | 4.880 | 4.832 | 4.873 | 5,993 | -0.01(-0.14%) |
Oct 08, 2015 | 4.867 | 4.880 | 4.853 | 4.880 | 22,872 | +0.01(+0.28%) |
Oct 07, 2015 | 4.832 | 4.880 | 4.804 | 4.867 | 24,683 | +0.03(+0.71%) |
Oct 06, 2015 | 4.735 | 4.839 | 4.733 | 4.832 | 15,045 | +0.01(+0.14%) |
Oct 05, 2015 | 4.802 | 4.853 | 4.708 | 4.825 | 35,620 | -0.01(-0.14%) |
Oct 02, 2015 | 4.735 | 4.832 | 4.735 | 4.832 | 9,069 | +0.06(+1.30%) |
Oct 01, 2015 | 4.839 | 4.839 | 4.666 | 4.770 | 16,866 | -0.02(-0.43%) |
Sep 30, 2015 | 4.687 | 4.804 | 4.687 | 4.791 | 18,496 | +0.09(+1.91%) |
Sep 29, 2015 | 4.639 | 4.749 | 4.611 | 4.701 | 12,864 | +0.13(+2.87%) |
Sep 28, 2015 | 4.604 | 4.625 | 4.487 | 4.570 | 14,960 | +0.01(+0.15%) |
Sep 25, 2015 | 4.666 | 4.666 | 4.556 | 4.563 | 24,789 | -0.08(-1.64%) |
Sep 24, 2015 | 4.577 | 4.646 | 4.570 | 4.639 | 17,085 | -0.06(-1.32%) |
Sep 23, 2015 | 4.763 | 4.763 | 4.680 | 4.701 | 14,064 | +0.03(+0.74%) |
Sep 22, 2015 | 4.646 | 4.701 | 4.646 | 4.666 | 13,705 | +0.01(+0.15%) |
Sep 21, 2015 | 4.687 | 4.694 | 4.604 | 4.660 | 6,853 | +0.06(+1.35%) |
Sep 18, 2015 | 4.418 | 4.639 | 4.418 | 4.597 | 63,524 | +0.10(+2.30%) |
Sep 17, 2015 | 4.501 | 4.574 | 4.459 | 4.494 | 12,949 | +0.03(+0.62%) |
Sep 16, 2015 | 4.587 | 4.625 | 4.439 | 4.466 | 10,066 | -0.16(-3.43%) |
Sep 15, 2015 | 4.611 | 4.694 | 4.584 | 4.625 | 11,011 | +0.04(+0.90%) |
Sep 14, 2015 | 4.625 | 4.663 | 4.508 | 4.584 | 10,221 | -0.06(-1.19%) |
Sep 11, 2015 | 4.411 | 4.639 | 4.411 | 4.639 | 7,096 | +0.19(+4.19%) |
Sep 10, 2015 | 4.425 | 4.515 | 4.425 | 4.452 | 17,989 | +0.06(+1.41%) |
Sep 09, 2015 | 4.618 | 4.618 | 4.356 | 4.390 | 7,537 | -0.19(-4.22%) |
Sep 08, 2015 | 4.867 | 4.867 | 4.439 | 4.584 | 17,743 | -0.24(-5.01%) |
Sep 04, 2015 | 4.742 | 4.825 | 4.825 | 4.825 | 7,532 | +0.04(+0.87%) |
Sep 03, 2015 | 4.804 | 4.811 | 4.777 | 4.784 | 3,249 | -0.04(-0.86%) |
Sep 02, 2015 | 4.708 | 4.860 | 4.708 | 4.825 | 11,964 | +0.19(+4.02%) |