Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.860 | 4.860 | 4.823 | 4.851 | 4,594 | -0.08(-1.70%) |
Oct 29, 2015 | 4.935 | 4.935 | 4.879 | 4.935 | 1,461 | +0.06(+1.15%) |
Oct 28, 2015 | 4.935 | 4.935 | 4.860 | 4.879 | 1,541 | +0.06(+1.16%) |
Oct 27, 2015 | 4.823 | 4.898 | 4.814 | 4.823 | 2,456 | -0.07(-1.34%) |
Oct 26, 2015 | 4.924 | 4.944 | 4.814 | 4.888 | 3,946 | +0.11(+2.35%) |
Oct 23, 2015 | 4.767 | 4.776 | 4.767 | 4.776 | 6,429 | -0.05(-0.95%) |
Oct 22, 2015 | 4.888 | 4.898 | 4.822 | 4.822 | 1,326 | +0.02(+0.37%) |
Oct 21, 2015 | 4.785 | 4.907 | 4.776 | 4.804 | 1,069 | -0.07(-1.53%) |
Oct 20, 2015 | 4.767 | 4.879 | 4.767 | 4.879 | 9,019 | +0.03(+0.59%) |
Oct 19, 2015 | 4.832 | 4.851 | 4.768 | 4.851 | 2,017 | +0.02(+0.38%) |
Oct 16, 2015 | 4.533 | 4.842 | 4.533 | 4.832 | 42,542 | +0.30(+6.60%) |
Oct 15, 2015 | 4.524 | 4.533 | 4.522 | 4.533 | 2,919 | +0.06(+1.25%) |
Oct 14, 2015 | 4.477 | 4.477 | 4.477 | 4.477 | 1,088 | -0.06(-1.24%) |
Oct 12, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 14 | +0.00(+0.00%) |
Oct 09, 2015 | 4.477 | 4.533 | 4.477 | 4.533 | 1,070 | +0.05(+1.04%) |
Oct 08, 2015 | 4.393 | 4.486 | 4.393 | 4.486 | 3,209 | +0.08(+1.91%) |
Oct 07, 2015 | 4.393 | 4.496 | 4.393 | 4.402 | 4,452 | +0.00(+0.00%) |
Oct 06, 2015 | 4.439 | 4.449 | 4.393 | 4.402 | 7,247 | -0.12(-2.69%) |
Oct 05, 2015 | 4.440 | 4.524 | 4.440 | 4.524 | 1,393 | +0.08(+1.89%) |
Oct 02, 2015 | 4.412 | 4.440 | 4.356 | 4.440 | 4,828 | +0.08(+1.93%) |
Sep 30, 2015 | 4.346 | 4.356 | 4.356 | 4.356 | 32 | +0.01(+0.18%) |
Sep 29, 2015 | 4.374 | 4.393 | 4.346 | 4.348 | 13,409 | -0.14(-3.09%) |
Sep 28, 2015 | 4.421 | 4.486 | 4.356 | 4.486 | 7,664 | +0.09(+2.13%) |
Sep 25, 2015 | 4.402 | 4.402 | 4.393 | 4.393 | 56,407 | +0.01(+0.21%) |
Sep 24, 2015 | 4.468 | 4.486 | 4.384 | 4.384 | 41,877 | -0.15(-3.30%) |
Sep 23, 2015 | 4.542 | 4.580 | 4.477 | 4.533 | 19,966 | -0.05(-1.02%) |
Sep 22, 2015 | 4.533 | 4.580 | 4.533 | 4.580 | 11,557 | +0.08(+1.87%) |
Sep 21, 2015 | 4.486 | 4.580 | 4.486 | 4.496 | 3,175 | +0.00(+0.00%) |
Sep 18, 2015 | 4.608 | 4.617 | 4.496 | 4.496 | 6,003 | -0.09(-2.04%) |
Sep 17, 2015 | 4.542 | 4.589 | 4.503 | 4.589 | 4,664 | -0.03(-0.61%) |
Sep 16, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 297 | +0.00(+0.00%) |
Sep 15, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 381 | +0.03(+0.61%) |
Sep 14, 2015 | 4.603 | 4.617 | 4.589 | 4.589 | 2,514 | -0.01(-0.20%) |
Sep 11, 2015 | 4.589 | 4.599 | 4.589 | 4.599 | 560 | +0.11(+2.50%) |
Sep 10, 2015 | 4.486 | 4.608 | 4.486 | 4.486 | 1,072 | -0.10(-2.24%) |
Sep 09, 2015 | 4.599 | 4.599 | 4.542 | 4.589 | 3,968 | +0.04(+0.82%) |
Sep 08, 2015 | 4.606 | 4.617 | 4.552 | 4.552 | 479 | +0.01(+0.21%) |
Sep 04, 2015 | 4.542 | 4.542 | 4.542 | 4.542 | 213 | +0.07(+1.67%) |
Sep 03, 2015 | 4.468 | 4.517 | 4.440 | 4.468 | 5,068 | +0.00(+0.00%) |
Sep 02, 2015 | 4.580 | 4.599 | 4.468 | 4.468 | 1,047 | -0.15(-3.24%) |
Sep 01, 2015 | 4.483 | 4.617 | 4.483 | 4.617 | 748 | +0.08(+1.86%) |
Aug 31, 2015 | 4.514 | 4.533 | 4.514 | 4.533 | 2,471 | +0.07(+1.68%) |
Aug 28, 2015 | 4.458 | 4.458 | 4.458 | 4.458 | 372 | +0.02(+0.42%) |
Aug 27, 2015 | 4.533 | 4.533 | 4.440 | 4.440 | 7,596 | -0.05(-1.04%) |
Aug 26, 2015 | 4.402 | 4.486 | 4.402 | 4.486 | 3,937 | -0.04(-0.83%) |
Aug 25, 2015 | 4.486 | 4.524 | 4.477 | 4.524 | 8,486 | -0.07(-1.43%) |
Aug 24, 2015 | 4.412 | 4.589 | 4.393 | 4.589 | 14,406 | +0.08(+1.87%) |
Aug 21, 2015 | 4.487 | 4.533 | 4.449 | 4.505 | 7,062 | -0.11(-2.36%) |
Aug 20, 2015 | 4.614 | 4.614 | 4.614 | 4.614 | 117 | +0.06(+1.37%) |
Aug 18, 2015 | 4.552 | 4.552 | 4.552 | 4.552 | 3,744 | -0.03(-0.61%) |
Aug 17, 2015 | 4.655 | 4.655 | 4.552 | 4.580 | 14,891 | +0.03(+0.62%) |
Aug 13, 2015 | 4.524 | 4.552 | 4.552 | 4.552 | 32 | -0.05(-1.02%) |
Aug 11, 2015 | 4.599 | 4.599 | 4.599 | 4.599 | 5,456 | -0.01(-0.20%) |
Aug 10, 2015 | 4.600 | 4.708 | 4.600 | 4.608 | 3,086 | -0.01(-0.20%) |
Aug 07, 2015 | 4.627 | 4.627 | 4.608 | 4.617 | 2,401 | -0.13(-2.76%) |
Aug 06, 2015 | 4.640 | 4.757 | 4.599 | 4.748 | 12,279 | +0.07(+1.60%) |
Aug 05, 2015 | 4.627 | 4.683 | 4.627 | 4.673 | 8,085 | +0.05(+1.01%) |
Aug 04, 2015 | 4.739 | 4.739 | 4.627 | 4.627 | 2,781 | +0.03(+0.61%) |