Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.880 | 4.887 | 4.856 | 4.870 | 463,349 | -0.01(-0.24%) |
Nov 27, 2015 | 4.870 | 4.885 | 4.861 | 4.882 | 95,403 | +0.01(+0.14%) |
Nov 25, 2015 | 4.870 | 4.875 | 4.875 | 4.875 | 301,421 | -0.02(-0.40%) |
Nov 24, 2015 | 4.851 | 4.895 | 4.831 | 4.895 | 462,052 | +0.02(+0.40%) |
Nov 23, 2015 | 4.880 | 4.905 | 4.846 | 4.875 | 730,990 | -0.00(-0.10%) |
Nov 20, 2015 | 4.905 | 4.919 | 4.866 | 4.880 | 615,992 | -0.01(-0.20%) |
Nov 19, 2015 | 4.895 | 4.904 | 4.875 | 4.890 | 465,386 | +0.01(+0.30%) |
Nov 18, 2015 | 4.856 | 4.905 | 4.836 | 4.875 | 633,205 | +0.04(+0.91%) |
Nov 17, 2015 | 4.812 | 4.870 | 4.798 | 4.831 | 904,099 | +0.00(+0.00%) |
Nov 16, 2015 | 4.744 | 4.831 | 4.719 | 4.831 | 928,193 | +0.09(+1.96%) |
Nov 13, 2015 | 4.783 | 4.792 | 4.709 | 4.739 | 747,714 | -0.05(-1.02%) |
Nov 12, 2015 | 4.861 | 4.879 | 4.783 | 4.787 | 920,775 | -0.10(-2.00%) |
Nov 11, 2015 | 4.939 | 4.944 | 4.885 | 4.885 | 403,804 | -0.04(-0.79%) |
Nov 10, 2015 | 4.914 | 4.944 | 4.895 | 4.924 | 375,029 | +0.00(+0.10%) |
Nov 09, 2015 | 4.949 | 4.963 | 4.909 | 4.919 | 626,113 | -0.05(-1.08%) |
Nov 06, 2015 | 5.002 | 5.017 | 4.949 | 4.973 | 681,479 | -0.03(-0.56%) |
Nov 05, 2015 | 5.016 | 5.020 | 4.989 | 5.001 | 501,294 | -0.00(-0.10%) |
Nov 04, 2015 | 5.011 | 5.016 | 4.986 | 5.006 | 580,166 | +0.01(+0.19%) |
Nov 03, 2015 | 4.986 | 5.016 | 4.943 | 4.996 | 543,878 | +0.01(+0.19%) |
Nov 02, 2015 | 4.943 | 4.986 | 4.933 | 4.986 | 347,432 | +0.05(+0.98%) |
Oct 30, 2015 | 4.953 | 4.962 | 4.919 | 4.938 | 406,136 | -0.02(-0.49%) |
Oct 29, 2015 | 4.933 | 4.967 | 4.933 | 4.962 | 393,303 | +0.00(+0.10%) |
Oct 28, 2015 | 4.914 | 4.962 | 4.890 | 4.957 | 600,318 | +0.05(+1.09%) |
Oct 27, 2015 | 4.894 | 4.928 | 4.885 | 4.904 | 503,258 | -0.02(-0.49%) |
Oct 26, 2015 | 4.953 | 4.964 | 4.909 | 4.928 | 473,392 | -0.04(-0.78%) |
Oct 23, 2015 | 4.928 | 4.977 | 4.914 | 4.967 | 509,732 | +0.07(+1.33%) |
Oct 22, 2015 | 4.832 | 4.904 | 4.822 | 4.902 | 432,867 | +0.08(+1.76%) |
Oct 21, 2015 | 4.827 | 4.865 | 4.812 | 4.817 | 456,394 | -0.02(-0.40%) |
Oct 20, 2015 | 4.812 | 4.841 | 4.788 | 4.836 | 543,289 | +0.03(+0.71%) |
Oct 19, 2015 | 4.793 | 4.827 | 4.788 | 4.803 | 520,202 | -0.02(-0.40%) |
Oct 16, 2015 | 4.759 | 4.822 | 4.759 | 4.822 | 1,055,300 | +0.07(+1.43%) |
Oct 15, 2015 | 4.730 | 4.764 | 4.711 | 4.754 | 932,193 | +0.05(+1.03%) |
Oct 14, 2015 | 4.720 | 4.749 | 4.657 | 4.706 | 658,173 | -0.04(-0.82%) |
Oct 13, 2015 | 4.764 | 4.796 | 4.725 | 4.744 | 518,955 | -0.06(-1.21%) |
Oct 12, 2015 | 4.769 | 4.816 | 4.769 | 4.803 | 380,467 | +0.01(+0.20%) |
Oct 09, 2015 | 4.701 | 4.793 | 4.701 | 4.793 | 770,304 | +0.07(+1.43%) |
Oct 08, 2015 | 4.686 | 4.735 | 4.628 | 4.725 | 818,703 | +0.05(+1.04%) |
Oct 07, 2015 | 4.643 | 4.677 | 4.604 | 4.677 | 490,439 | +0.05(+1.07%) |
Oct 06, 2015 | 4.579 | 4.627 | 4.555 | 4.627 | 595,475 | +0.05(+1.05%) |
Oct 05, 2015 | 4.526 | 4.603 | 4.517 | 4.579 | 731,893 | +0.07(+1.49%) |
Oct 02, 2015 | 4.401 | 4.521 | 4.392 | 4.512 | 495,056 | +0.04(+0.86%) |
Oct 01, 2015 | 4.459 | 4.488 | 4.416 | 4.473 | 440,548 | +0.01(+0.32%) |
Sep 30, 2015 | 4.445 | 4.488 | 4.416 | 4.459 | 907,365 | +0.04(+0.98%) |
Sep 29, 2015 | 4.449 | 4.493 | 4.397 | 4.416 | 721,964 | -0.03(-0.76%) |
Sep 28, 2015 | 4.569 | 4.589 | 4.445 | 4.449 | 746,092 | -0.14(-3.13%) |
Sep 25, 2015 | 4.622 | 4.646 | 4.579 | 4.593 | 457,161 | -0.01(-0.31%) |
Sep 24, 2015 | 4.569 | 4.627 | 4.541 | 4.608 | 540,218 | +0.00(+0.00%) |
Sep 23, 2015 | 4.646 | 4.670 | 4.608 | 4.608 | 597,286 | -0.01(-0.21%) |
Sep 22, 2015 | 4.608 | 4.656 | 4.589 | 4.617 | 544,800 | -0.06(-1.23%) |
Sep 21, 2015 | 4.709 | 4.752 | 4.675 | 4.675 | 466,299 | -0.00(-0.10%) |
Sep 18, 2015 | 4.723 | 4.747 | 4.680 | 4.680 | 505,873 | -0.08(-1.61%) |
Sep 17, 2015 | 4.728 | 4.817 | 4.713 | 4.757 | 479,010 | +0.00(+0.10%) |
Sep 16, 2015 | 4.723 | 4.766 | 4.709 | 4.752 | 1,105,124 | +0.02(+0.41%) |
Sep 15, 2015 | 4.617 | 4.737 | 4.608 | 4.733 | 1,136,686 | +0.10(+2.18%) |
Sep 14, 2015 | 4.641 | 4.646 | 4.595 | 4.632 | 515,686 | -0.01(-0.31%) |
Sep 11, 2015 | 4.632 | 4.661 | 4.594 | 4.646 | 653,134 | +0.00(+0.00%) |
Sep 10, 2015 | 4.632 | 4.653 | 4.598 | 4.646 | 649,140 | +0.02(+0.52%) |
Sep 09, 2015 | 4.709 | 4.713 | 4.608 | 4.622 | 949,746 | -0.04(-0.82%) |
Sep 08, 2015 | 4.675 | 4.709 | 4.627 | 4.661 | 1,041,990 | +0.03(+0.54%) |
Sep 04, 2015 | 4.602 | 4.635 | 4.635 | 4.635 | 546,527 | -0.04(-0.92%) |
Sep 03, 2015 | 4.693 | 4.745 | 4.666 | 4.678 | 502,382 | +0.01(+0.20%) |
Sep 02, 2015 | 4.635 | 4.678 | 4.607 | 4.669 | 469,133 | +0.08(+1.76%) |