Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.463 | 4.474 | 4.432 | 4.441 | 447,875 | -0.01(-0.30%) |
Nov 27, 2015 | 4.432 | 4.454 | 4.428 | 4.454 | 133,185 | +0.01(+0.30%) |
Nov 25, 2015 | 4.450 | 4.441 | 4.441 | 4.441 | 245,508 | -0.00(-0.10%) |
Nov 24, 2015 | 4.428 | 4.459 | 4.419 | 4.446 | 548,450 | -0.01(-0.30%) |
Nov 23, 2015 | 4.446 | 4.472 | 4.437 | 4.459 | 413,182 | +0.00(+0.00%) |
Nov 20, 2015 | 4.468 | 4.477 | 4.446 | 4.459 | 308,656 | +0.01(+0.30%) |
Nov 19, 2015 | 4.459 | 4.472 | 4.446 | 4.446 | 375,117 | +0.01(+0.23%) |
Nov 18, 2015 | 4.427 | 4.444 | 4.425 | 4.435 | 463,741 | +0.01(+0.20%) |
Nov 17, 2015 | 4.431 | 4.440 | 4.418 | 4.427 | 281,497 | -0.00(-0.10%) |
Nov 16, 2015 | 4.409 | 4.431 | 4.409 | 4.431 | 244,762 | +0.02(+0.50%) |
Nov 13, 2015 | 4.435 | 4.440 | 4.409 | 4.409 | 290,749 | -0.04(-0.89%) |
Nov 12, 2015 | 4.457 | 4.457 | 4.444 | 4.449 | 315,057 | -0.03(-0.68%) |
Nov 11, 2015 | 4.484 | 4.497 | 4.470 | 4.479 | 323,007 | +0.00(+0.00%) |
Nov 10, 2015 | 4.475 | 4.497 | 4.466 | 4.479 | 470,524 | -0.00(-0.10%) |
Nov 09, 2015 | 4.501 | 4.510 | 4.470 | 4.484 | 531,327 | -0.02(-0.39%) |
Nov 06, 2015 | 4.501 | 4.510 | 4.479 | 4.501 | 335,426 | +0.00(+0.00%) |
Nov 05, 2015 | 4.506 | 4.514 | 4.492 | 4.501 | 396,886 | -0.01(-0.19%) |
Nov 04, 2015 | 4.488 | 4.510 | 4.479 | 4.510 | 559,077 | +0.04(+0.78%) |
Nov 03, 2015 | 4.466 | 4.484 | 4.453 | 4.475 | 395,355 | +0.02(+0.39%) |
Nov 02, 2015 | 4.449 | 4.475 | 4.431 | 4.457 | 518,475 | +0.01(+0.20%) |
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%) |