Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.856 | 4.856 | 4.823 | 4.837 | 227,465 | +0.03(+0.69%) |
Oct 29, 2015 | 4.814 | 4.861 | 4.804 | 4.804 | 292,538 | -0.01(-0.20%) |
Oct 28, 2015 | 4.809 | 4.861 | 4.795 | 4.814 | 356,492 | -0.01(-0.20%) |
Oct 27, 2015 | 4.852 | 4.861 | 4.819 | 4.823 | 190,292 | -0.03(-0.58%) |
Oct 26, 2015 | 4.823 | 4.866 | 4.823 | 4.852 | 202,288 | +0.02(+0.39%) |
Oct 23, 2015 | 4.842 | 4.842 | 4.815 | 4.833 | 473,025 | +0.00(+0.10%) |
Oct 22, 2015 | 4.809 | 4.866 | 4.800 | 4.828 | 939,879 | +0.05(+0.99%) |
Oct 21, 2015 | 4.800 | 4.828 | 4.781 | 4.781 | 338,894 | -0.03(-0.59%) |
Oct 20, 2015 | 4.795 | 4.814 | 4.790 | 4.809 | 157,493 | +0.01(+0.20%) |
Oct 19, 2015 | 4.734 | 4.804 | 4.724 | 4.800 | 360,530 | +0.06(+1.29%) |
Oct 16, 2015 | 4.710 | 4.776 | 4.710 | 4.738 | 300,066 | +0.00(+0.10%) |
Oct 15, 2015 | 4.672 | 4.734 | 4.663 | 4.734 | 377,230 | +0.06(+1.31%) |
Oct 14, 2015 | 4.701 | 4.743 | 4.668 | 4.672 | 384,003 | -0.01(-0.20%) |
Oct 13, 2015 | 4.687 | 4.687 | 4.639 | 4.682 | 177,714 | +0.00(+0.10%) |
Oct 12, 2015 | 4.738 | 4.743 | 4.668 | 4.677 | 237,086 | -0.05(-1.00%) |
Oct 09, 2015 | 4.672 | 4.729 | 4.672 | 4.724 | 228,721 | +0.05(+1.01%) |
Oct 08, 2015 | 4.682 | 4.684 | 4.658 | 4.677 | 305,491 | -0.00(-0.10%) |
Oct 07, 2015 | 4.635 | 4.682 | 4.630 | 4.682 | 260,306 | +0.07(+1.53%) |
Oct 06, 2015 | 4.588 | 4.611 | 4.573 | 4.611 | 184,238 | +0.03(+0.62%) |
Oct 05, 2015 | 4.512 | 4.583 | 4.512 | 4.583 | 281,546 | +0.06(+1.36%) |
Oct 02, 2015 | 4.460 | 4.526 | 4.446 | 4.522 | 251,530 | +0.04(+0.84%) |
Oct 01, 2015 | 4.512 | 4.545 | 4.465 | 4.484 | 601,445 | -0.08(-1.86%) |
Sep 30, 2015 | 4.456 | 4.569 | 4.437 | 4.569 | 364,250 | +0.09(+2.11%) |
Sep 29, 2015 | 4.493 | 4.498 | 4.465 | 4.474 | 229,743 | -0.02(-0.52%) |
Sep 28, 2015 | 4.588 | 4.592 | 4.493 | 4.498 | 224,831 | -0.09(-1.95%) |
Sep 25, 2015 | 4.606 | 4.621 | 4.573 | 4.588 | 218,526 | -0.02(-0.41%) |
Sep 24, 2015 | 4.593 | 4.606 | 4.528 | 4.606 | 242,667 | -0.01(-0.30%) |
Sep 23, 2015 | 4.611 | 4.627 | 4.560 | 4.620 | 455,329 | +0.03(+0.71%) |
Sep 22, 2015 | 4.574 | 4.593 | 4.546 | 4.588 | 434,627 | -0.00(-0.10%) |
Sep 21, 2015 | 4.657 | 4.666 | 4.574 | 4.593 | 143,759 | -0.04(-0.90%) |
Sep 18, 2015 | 4.597 | 4.657 | 4.597 | 4.634 | 148,246 | +0.00(+0.00%) |
Sep 17, 2015 | 4.579 | 4.643 | 4.566 | 4.634 | 238,288 | +0.06(+1.21%) |
Sep 16, 2015 | 4.542 | 4.597 | 4.542 | 4.579 | 210,978 | +0.03(+0.71%) |
Sep 15, 2015 | 4.532 | 4.565 | 4.532 | 4.546 | 200,128 | +0.01(+0.31%) |
Sep 14, 2015 | 4.556 | 4.565 | 4.528 | 4.532 | 270,797 | -0.02(-0.51%) |
Sep 11, 2015 | 4.569 | 4.575 | 4.528 | 4.556 | 315,152 | -0.04(-0.80%) |
Sep 10, 2015 | 4.574 | 4.593 | 4.546 | 4.593 | 260,205 | +0.03(+0.71%) |
Sep 09, 2015 | 4.597 | 4.597 | 4.546 | 4.560 | 249,030 | -0.01(-0.30%) |
Sep 08, 2015 | 4.542 | 4.579 | 4.542 | 4.574 | 387,204 | +0.04(+0.81%) |
Sep 04, 2015 | 4.551 | 4.537 | 4.537 | 4.537 | 482,655 | -0.03(-0.71%) |
Sep 03, 2015 | 4.620 | 4.639 | 4.556 | 4.569 | 340,999 | -0.05(-1.10%) |
Sep 02, 2015 | 4.620 | 4.620 | 4.574 | 4.620 | 426,260 | +0.05(+1.01%) |
Sep 01, 2015 | 4.565 | 4.620 | 4.560 | 4.574 | 439,811 | -0.04(-0.80%) |
Aug 31, 2015 | 4.620 | 4.639 | 4.606 | 4.611 | 228,839 | -0.04(-0.89%) |
Aug 28, 2015 | 4.565 | 4.653 | 4.565 | 4.653 | 213,121 | +0.09(+1.92%) |
Aug 27, 2015 | 4.482 | 4.579 | 4.482 | 4.565 | 563,490 | +0.12(+2.70%) |
Aug 26, 2015 | 4.505 | 4.544 | 4.422 | 4.445 | 710,944 | -0.02(-0.41%) |
Aug 25, 2015 | 4.509 | 4.519 | 4.451 | 4.463 | 535,946 | +0.00(+0.10%) |
Aug 24, 2015 | 4.204 | 4.574 | 4.204 | 4.459 | 950,120 | -0.15(-3.31%) |
Aug 21, 2015 | 4.666 | 4.694 | 4.611 | 4.611 | 516,053 | -0.08(-1.67%) |
Aug 20, 2015 | 4.713 | 4.713 | 4.667 | 4.690 | 214,428 | -0.05(-1.07%) |
Aug 19, 2015 | 4.740 | 4.740 | 4.685 | 4.740 | 266,596 | +0.01(+0.29%) |
Aug 18, 2015 | 4.666 | 4.736 | 4.666 | 4.727 | 288,255 | +0.03(+0.59%) |
Aug 17, 2015 | 4.699 | 4.713 | 4.690 | 4.699 | 326,967 | -0.04(-0.78%) |
Aug 14, 2015 | 4.722 | 4.754 | 4.722 | 4.736 | 165,938 | +0.00(+0.10%) |
Aug 13, 2015 | 4.736 | 4.759 | 4.722 | 4.731 | 210,106 | -0.03(-0.58%) |
Aug 12, 2015 | 4.736 | 4.768 | 4.694 | 4.759 | 179,000 | +0.02(+0.49%) |
Aug 11, 2015 | 4.759 | 4.796 | 4.685 | 4.736 | 416,295 | -0.05(-1.06%) |
Aug 10, 2015 | 4.773 | 4.800 | 4.773 | 4.787 | 145,603 | +0.02(+0.39%) |
Aug 07, 2015 | 4.787 | 4.814 | 4.768 | 4.768 | 236,485 | -0.02(-0.48%) |
Aug 06, 2015 | 4.819 | 4.851 | 4.787 | 4.791 | 194,830 | -0.05(-0.96%) |
Aug 05, 2015 | 4.861 | 4.865 | 4.782 | 4.837 | 302,505 | +0.01(+0.29%) |
Aug 04, 2015 | 4.851 | 4.879 | 4.824 | 4.824 | 111,097 | -0.01(-0.29%) |