Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.475 | 4.497 | 4.444 | 4.449 | 398,406 | -0.03(-0.59%) |
Oct 29, 2015 | 4.475 | 4.497 | 4.462 | 4.475 | 334,351 | +0.01(+0.20%) |
Oct 28, 2015 | 4.466 | 4.501 | 4.462 | 4.466 | 267,337 | +0.01(+0.30%) |
Oct 27, 2015 | 4.435 | 4.470 | 4.435 | 4.453 | 299,745 | +0.02(+0.40%) |
Oct 26, 2015 | 4.523 | 4.527 | 4.435 | 4.435 | 593,329 | -0.10(-2.22%) |
Oct 23, 2015 | 4.545 | 4.563 | 4.532 | 4.536 | 341,424 | +0.02(+0.49%) |
Oct 22, 2015 | 4.488 | 4.536 | 4.488 | 4.514 | 349,004 | +0.04(+0.78%) |
Oct 21, 2015 | 4.501 | 4.505 | 4.457 | 4.479 | 322,918 | -0.00(-0.07%) |
Oct 20, 2015 | 4.474 | 4.491 | 4.465 | 4.482 | 298,117 | +0.00(+0.10%) |
Oct 19, 2015 | 4.443 | 4.478 | 4.435 | 4.478 | 198,065 | +0.02(+0.49%) |
Oct 16, 2015 | 4.430 | 4.456 | 4.428 | 4.456 | 338,331 | +0.03(+0.79%) |
Oct 15, 2015 | 4.417 | 4.441 | 4.413 | 4.421 | 462,319 | -0.01(-0.29%) |
Oct 14, 2015 | 4.430 | 4.443 | 4.391 | 4.435 | 490,359 | -0.02(-0.39%) |
Oct 13, 2015 | 4.439 | 4.461 | 4.421 | 4.452 | 344,699 | -0.00(-0.10%) |
Oct 12, 2015 | 4.443 | 4.456 | 4.418 | 4.456 | 381,212 | +0.01(+0.29%) |
Oct 09, 2015 | 4.395 | 4.448 | 4.389 | 4.443 | 447,572 | +0.07(+1.49%) |
Oct 08, 2015 | 4.352 | 4.408 | 4.343 | 4.378 | 473,573 | +0.01(+0.20%) |
Oct 07, 2015 | 4.361 | 4.378 | 4.343 | 4.369 | 593,020 | -0.00(-0.10%) |
Oct 06, 2015 | 4.361 | 4.374 | 4.335 | 4.374 | 430,675 | +0.00(+0.10%) |
Oct 05, 2015 | 4.291 | 4.369 | 4.278 | 4.369 | 596,025 | +0.08(+1.82%) |
Oct 02, 2015 | 4.170 | 4.291 | 4.157 | 4.291 | 422,607 | +0.02(+0.51%) |
Oct 01, 2015 | 4.191 | 4.269 | 4.170 | 4.269 | 503,214 | +0.10(+2.40%) |
Sep 30, 2015 | 4.191 | 4.209 | 4.159 | 4.170 | 747,075 | +0.02(+0.52%) |
Sep 29, 2015 | 4.178 | 4.217 | 4.117 | 4.148 | 815,267 | -0.03(-0.73%) |
Sep 28, 2015 | 4.274 | 4.313 | 4.162 | 4.178 | 913,151 | -0.14(-3.32%) |
Sep 25, 2015 | 4.404 | 4.404 | 4.322 | 4.322 | 311,830 | -0.04(-1.00%) |
Sep 24, 2015 | 4.335 | 4.374 | 4.322 | 4.365 | 658,758 | +0.01(+0.20%) |
Sep 23, 2015 | 4.343 | 4.378 | 4.339 | 4.356 | 320,503 | +0.02(+0.40%) |
Sep 22, 2015 | 4.361 | 4.378 | 4.326 | 4.339 | 382,097 | -0.04(-0.99%) |
Sep 21, 2015 | 4.400 | 4.417 | 4.378 | 4.382 | 282,836 | -0.00(-0.07%) |
Sep 18, 2015 | 4.373 | 4.398 | 4.368 | 4.385 | 466,642 | -0.01(-0.29%) |
Sep 17, 2015 | 4.398 | 4.428 | 4.385 | 4.398 | 414,185 | +0.00(+0.00%) |
Sep 16, 2015 | 4.390 | 4.416 | 4.373 | 4.398 | 535,060 | +0.01(+0.20%) |
Sep 15, 2015 | 4.368 | 4.390 | 4.351 | 4.390 | 372,144 | +0.02(+0.49%) |
Sep 14, 2015 | 4.385 | 4.385 | 4.368 | 4.368 | 121,730 | -0.02(-0.39%) |
Sep 11, 2015 | 4.364 | 4.390 | 4.364 | 4.385 | 151,944 | +0.02(+0.49%) |
Sep 10, 2015 | 4.377 | 4.394 | 4.364 | 4.364 | 283,050 | -0.01(-0.29%) |
Sep 09, 2015 | 4.459 | 4.465 | 4.377 | 4.377 | 298,579 | -0.08(-1.74%) |
Sep 08, 2015 | 4.450 | 4.463 | 4.411 | 4.454 | 303,305 | +0.08(+1.77%) |
Sep 04, 2015 | 4.390 | 4.377 | 4.377 | 4.377 | 332,273 | -0.05(-1.17%) |
Sep 03, 2015 | 4.446 | 4.473 | 4.424 | 4.428 | 286,942 | -0.01(-0.19%) |
Sep 02, 2015 | 4.476 | 4.480 | 4.416 | 4.437 | 388,967 | +0.03(+0.68%) |
Sep 01, 2015 | 4.407 | 4.456 | 4.364 | 4.407 | 420,579 | -0.09(-2.10%) |
Aug 31, 2015 | 4.510 | 4.519 | 4.476 | 4.502 | 624,702 | -0.02(-0.48%) |
Aug 28, 2015 | 4.489 | 4.545 | 4.484 | 4.523 | 598,578 | +0.00(+0.00%) |
Aug 27, 2015 | 4.502 | 4.575 | 4.490 | 4.523 | 411,966 | +0.04(+0.86%) |
Aug 26, 2015 | 4.433 | 4.484 | 4.381 | 4.484 | 447,310 | +0.13(+3.07%) |
Aug 25, 2015 | 4.420 | 4.433 | 4.338 | 4.351 | 575,839 | +0.07(+1.61%) |
Aug 24, 2015 | 4.321 | 4.364 | 4.162 | 4.282 | 1,335,036 | -0.10(-2.36%) |
Aug 21, 2015 | 4.459 | 4.476 | 4.373 | 4.385 | 722,398 | -0.11(-2.49%) |
Aug 20, 2015 | 4.532 | 4.532 | 4.497 | 4.497 | 361,316 | -0.06(-1.29%) |
Aug 19, 2015 | 4.565 | 4.582 | 4.539 | 4.556 | 394,812 | -0.03(-0.74%) |
Aug 18, 2015 | 4.539 | 4.590 | 4.539 | 4.590 | 436,627 | +0.04(+0.94%) |
Aug 17, 2015 | 4.531 | 4.548 | 4.522 | 4.548 | 227,537 | +0.01(+0.19%) |
Aug 14, 2015 | 4.531 | 4.544 | 4.509 | 4.539 | 206,436 | +0.02(+0.47%) |
Aug 13, 2015 | 4.522 | 4.547 | 4.514 | 4.518 | 161,865 | -0.01(-0.28%) |
Aug 12, 2015 | 4.492 | 4.544 | 4.481 | 4.531 | 497,564 | +0.03(+0.57%) |
Aug 11, 2015 | 4.497 | 4.526 | 4.493 | 4.505 | 490,712 | -0.00(-0.09%) |
Aug 10, 2015 | 4.518 | 4.544 | 4.505 | 4.509 | 345,586 | +0.02(+0.38%) |
Aug 07, 2015 | 4.552 | 4.556 | 4.488 | 4.492 | 319,647 | -0.07(-1.50%) |
Aug 06, 2015 | 4.595 | 4.599 | 4.548 | 4.561 | 609,828 | -0.05(-1.02%) |
Aug 05, 2015 | 4.590 | 4.620 | 4.582 | 4.607 | 333,197 | +0.03(+0.75%) |
Aug 04, 2015 | 4.544 | 4.573 | 4.544 | 4.573 | 257,730 | +0.03(+0.56%) |