Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.343 | 4.364 | 4.313 | 4.317 | 410,500 | -0.03(-0.59%) |
Oct 29, 2015 | 4.343 | 4.364 | 4.330 | 4.343 | 344,501 | +0.01(+0.20%) |
Oct 28, 2015 | 4.335 | 4.369 | 4.330 | 4.335 | 275,452 | +0.01(+0.30%) |
Oct 27, 2015 | 4.305 | 4.339 | 4.305 | 4.322 | 308,845 | +0.02(+0.40%) |
Oct 26, 2015 | 4.390 | 4.394 | 4.305 | 4.305 | 611,340 | -0.10(-2.22%) |
Oct 23, 2015 | 4.411 | 4.428 | 4.398 | 4.403 | 351,789 | +0.02(+0.49%) |
Oct 22, 2015 | 4.356 | 4.403 | 4.356 | 4.381 | 359,598 | +0.03(+0.78%) |
Oct 21, 2015 | 4.369 | 4.373 | 4.326 | 4.347 | 332,720 | -0.00(-0.07%) |
Oct 20, 2015 | 4.342 | 4.359 | 4.333 | 4.350 | 307,167 | +0.00(+0.10%) |
Oct 19, 2015 | 4.312 | 4.346 | 4.304 | 4.346 | 204,077 | +0.02(+0.49%) |
Oct 16, 2015 | 4.300 | 4.325 | 4.297 | 4.325 | 348,601 | +0.03(+0.79%) |
Oct 15, 2015 | 4.287 | 4.310 | 4.283 | 4.291 | 476,353 | -0.01(-0.29%) |
Oct 14, 2015 | 4.300 | 4.312 | 4.262 | 4.304 | 505,245 | -0.02(-0.39%) |
Oct 13, 2015 | 4.308 | 4.329 | 4.291 | 4.321 | 355,163 | -0.00(-0.10%) |
Oct 12, 2015 | 4.312 | 4.325 | 4.288 | 4.325 | 392,785 | +0.01(+0.29%) |
Oct 09, 2015 | 4.266 | 4.317 | 4.260 | 4.312 | 461,158 | +0.06(+1.49%) |
Oct 08, 2015 | 4.224 | 4.279 | 4.215 | 4.249 | 487,949 | +0.01(+0.20%) |
Oct 07, 2015 | 4.232 | 4.249 | 4.215 | 4.241 | 611,022 | -0.00(-0.10%) |
Oct 06, 2015 | 4.232 | 4.245 | 4.207 | 4.245 | 443,748 | +0.00(+0.10%) |
Oct 05, 2015 | 4.165 | 4.241 | 4.152 | 4.241 | 614,118 | +0.08(+1.82%) |
Oct 02, 2015 | 4.047 | 4.165 | 4.034 | 4.165 | 435,436 | +0.02(+0.51%) |
Oct 01, 2015 | 4.068 | 4.144 | 4.047 | 4.144 | 518,489 | +0.10(+2.40%) |
Sep 30, 2015 | 4.068 | 4.085 | 4.036 | 4.047 | 769,754 | +0.02(+0.52%) |
Sep 29, 2015 | 4.055 | 4.093 | 3.996 | 4.026 | 840,016 | -0.03(-0.73%) |
Sep 28, 2015 | 4.148 | 4.186 | 4.039 | 4.055 | 940,871 | -0.14(-3.32%) |
Sep 25, 2015 | 4.274 | 4.274 | 4.194 | 4.194 | 321,296 | -0.04(-0.99%) |
Sep 24, 2015 | 4.207 | 4.245 | 4.194 | 4.236 | 678,756 | +0.01(+0.20%) |
Sep 23, 2015 | 4.215 | 4.249 | 4.211 | 4.228 | 330,232 | +0.02(+0.40%) |
Sep 22, 2015 | 4.232 | 4.249 | 4.199 | 4.211 | 393,696 | -0.04(-0.99%) |
Sep 21, 2015 | 4.270 | 4.287 | 4.249 | 4.253 | 291,422 | -0.00(-0.07%) |
Sep 18, 2015 | 4.244 | 4.269 | 4.240 | 4.256 | 480,808 | -0.01(-0.29%) |
Sep 17, 2015 | 4.269 | 4.298 | 4.256 | 4.269 | 426,758 | +0.00(+0.00%) |
Sep 16, 2015 | 4.260 | 4.285 | 4.244 | 4.269 | 551,303 | +0.01(+0.20%) |
Sep 15, 2015 | 4.240 | 4.260 | 4.223 | 4.260 | 383,441 | +0.02(+0.49%) |
Sep 14, 2015 | 4.256 | 4.256 | 4.240 | 4.240 | 125,426 | -0.02(-0.39%) |
Sep 11, 2015 | 4.235 | 4.260 | 4.235 | 4.256 | 156,556 | +0.02(+0.49%) |
Sep 10, 2015 | 4.248 | 4.265 | 4.235 | 4.235 | 291,643 | -0.01(-0.29%) |
Sep 09, 2015 | 4.327 | 4.334 | 4.248 | 4.248 | 307,643 | -0.08(-1.74%) |
Sep 08, 2015 | 4.319 | 4.331 | 4.281 | 4.323 | 312,512 | +0.08(+1.77%) |
Sep 04, 2015 | 4.260 | 4.248 | 4.248 | 4.248 | 342,360 | -0.05(-1.17%) |
Sep 03, 2015 | 4.315 | 4.341 | 4.294 | 4.298 | 295,653 | -0.01(-0.19%) |
Sep 02, 2015 | 4.344 | 4.348 | 4.286 | 4.306 | 400,774 | +0.03(+0.68%) |
Sep 01, 2015 | 4.277 | 4.325 | 4.235 | 4.277 | 433,346 | -0.09(-2.10%) |
Aug 31, 2015 | 4.377 | 4.386 | 4.344 | 4.369 | 643,666 | -0.02(-0.48%) |
Aug 28, 2015 | 4.356 | 4.411 | 4.352 | 4.390 | 616,749 | +0.00(+0.00%) |
Aug 27, 2015 | 4.369 | 4.440 | 4.357 | 4.390 | 424,471 | +0.04(+0.86%) |
Aug 26, 2015 | 4.302 | 4.352 | 4.252 | 4.352 | 460,888 | +0.13(+3.07%) |
Aug 25, 2015 | 4.290 | 4.302 | 4.210 | 4.223 | 593,320 | +0.07(+1.61%) |
Aug 24, 2015 | 4.194 | 4.235 | 4.039 | 4.156 | 1,375,563 | -0.10(-2.36%) |
Aug 21, 2015 | 4.327 | 4.344 | 4.244 | 4.256 | 744,327 | -0.11(-2.49%) |
Aug 20, 2015 | 4.398 | 4.398 | 4.365 | 4.365 | 372,284 | -0.06(-1.29%) |
Aug 19, 2015 | 4.430 | 4.447 | 4.405 | 4.422 | 406,797 | -0.03(-0.74%) |
Aug 18, 2015 | 4.405 | 4.455 | 4.405 | 4.455 | 449,881 | +0.04(+0.94%) |
Aug 17, 2015 | 4.397 | 4.414 | 4.389 | 4.414 | 234,444 | +0.01(+0.19%) |
Aug 14, 2015 | 4.397 | 4.410 | 4.377 | 4.405 | 212,703 | +0.02(+0.47%) |
Aug 13, 2015 | 4.389 | 4.413 | 4.381 | 4.385 | 166,778 | -0.01(-0.28%) |
Aug 12, 2015 | 4.360 | 4.410 | 4.349 | 4.397 | 512,668 | +0.02(+0.57%) |
Aug 11, 2015 | 4.364 | 4.393 | 4.360 | 4.372 | 505,609 | -0.00(-0.09%) |
Aug 10, 2015 | 4.385 | 4.410 | 4.372 | 4.377 | 356,076 | +0.02(+0.38%) |
Aug 07, 2015 | 4.418 | 4.422 | 4.356 | 4.360 | 329,350 | -0.07(-1.50%) |
Aug 06, 2015 | 4.459 | 4.463 | 4.414 | 4.426 | 628,340 | -0.05(-1.02%) |
Aug 05, 2015 | 4.455 | 4.484 | 4.447 | 4.472 | 343,312 | +0.03(+0.75%) |
Aug 04, 2015 | 4.410 | 4.439 | 4.410 | 4.439 | 265,554 | +0.02(+0.56%) |