Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.475 | 4.497 | 4.445 | 4.449 | 398,368 | -0.03(-0.59%) |
Oct 29, 2015 | 4.475 | 4.497 | 4.462 | 4.475 | 334,320 | +0.01(+0.20%) |
Oct 28, 2015 | 4.466 | 4.502 | 4.462 | 4.466 | 267,312 | +0.01(+0.30%) |
Oct 27, 2015 | 4.436 | 4.471 | 4.436 | 4.453 | 299,717 | +0.02(+0.40%) |
Oct 26, 2015 | 4.523 | 4.528 | 4.436 | 4.436 | 593,273 | -0.10(-2.22%) |
Oct 23, 2015 | 4.545 | 4.563 | 4.532 | 4.537 | 341,392 | +0.02(+0.49%) |
Oct 22, 2015 | 4.488 | 4.537 | 4.488 | 4.515 | 348,971 | +0.04(+0.78%) |
Oct 21, 2015 | 4.502 | 4.506 | 4.458 | 4.480 | 322,887 | -0.00(-0.07%) |
Oct 20, 2015 | 4.474 | 4.491 | 4.465 | 4.483 | 298,089 | +0.00(+0.10%) |
Oct 19, 2015 | 4.444 | 4.478 | 4.435 | 4.478 | 198,046 | +0.02(+0.49%) |
Oct 16, 2015 | 4.431 | 4.457 | 4.428 | 4.457 | 338,299 | +0.03(+0.79%) |
Oct 15, 2015 | 4.418 | 4.441 | 4.413 | 4.422 | 462,275 | -0.01(-0.29%) |
Oct 14, 2015 | 4.431 | 4.444 | 4.392 | 4.435 | 490,313 | -0.02(-0.39%) |
Oct 13, 2015 | 4.439 | 4.461 | 4.422 | 4.452 | 344,667 | -0.00(-0.10%) |
Oct 12, 2015 | 4.444 | 4.457 | 4.419 | 4.457 | 381,177 | +0.01(+0.29%) |
Oct 09, 2015 | 4.396 | 4.448 | 4.390 | 4.444 | 447,530 | +0.07(+1.49%) |
Oct 08, 2015 | 4.352 | 4.409 | 4.344 | 4.378 | 473,528 | +0.01(+0.20%) |
Oct 07, 2015 | 4.361 | 4.378 | 4.344 | 4.370 | 592,965 | -0.00(-0.10%) |
Oct 06, 2015 | 4.361 | 4.374 | 4.335 | 4.374 | 430,634 | +0.00(+0.10%) |
Oct 05, 2015 | 4.292 | 4.370 | 4.279 | 4.370 | 595,969 | +0.08(+1.82%) |
Oct 02, 2015 | 4.170 | 4.292 | 4.157 | 4.292 | 422,567 | +0.02(+0.51%) |
Oct 01, 2015 | 4.192 | 4.270 | 4.170 | 4.270 | 503,166 | +0.10(+2.40%) |
Sep 30, 2015 | 4.192 | 4.209 | 4.159 | 4.170 | 747,005 | +0.02(+0.52%) |
Sep 29, 2015 | 4.179 | 4.218 | 4.118 | 4.148 | 815,191 | -0.03(-0.73%) |
Sep 28, 2015 | 4.274 | 4.313 | 4.162 | 4.179 | 913,066 | -0.14(-3.32%) |
Sep 25, 2015 | 4.405 | 4.405 | 4.322 | 4.322 | 311,801 | -0.04(-1.00%) |
Sep 24, 2015 | 4.335 | 4.374 | 4.322 | 4.365 | 658,697 | +0.01(+0.20%) |
Sep 23, 2015 | 4.344 | 4.378 | 4.339 | 4.357 | 320,473 | +0.02(+0.40%) |
Sep 22, 2015 | 4.361 | 4.378 | 4.326 | 4.339 | 382,061 | -0.04(-0.99%) |
Sep 21, 2015 | 4.400 | 4.418 | 4.378 | 4.383 | 282,810 | -0.00(-0.07%) |
Sep 18, 2015 | 4.373 | 4.399 | 4.369 | 4.386 | 466,598 | -0.01(-0.29%) |
Sep 17, 2015 | 4.399 | 4.429 | 4.386 | 4.399 | 414,146 | +0.00(+0.00%) |
Sep 16, 2015 | 4.390 | 4.416 | 4.373 | 4.399 | 535,010 | +0.01(+0.20%) |
Sep 15, 2015 | 4.369 | 4.390 | 4.351 | 4.390 | 372,109 | +0.02(+0.49%) |
Sep 14, 2015 | 4.386 | 4.386 | 4.369 | 4.369 | 121,719 | -0.02(-0.39%) |
Sep 11, 2015 | 4.364 | 4.390 | 4.364 | 4.386 | 151,930 | +0.02(+0.49%) |
Sep 10, 2015 | 4.377 | 4.394 | 4.364 | 4.364 | 283,024 | -0.01(-0.29%) |
Sep 09, 2015 | 4.459 | 4.465 | 4.377 | 4.377 | 298,551 | -0.08(-1.74%) |
Sep 08, 2015 | 4.450 | 4.463 | 4.412 | 4.455 | 303,277 | +0.08(+1.77%) |
Sep 04, 2015 | 4.390 | 4.377 | 4.377 | 4.377 | 332,242 | -0.05(-1.17%) |
Sep 03, 2015 | 4.446 | 4.473 | 4.425 | 4.429 | 286,915 | -0.01(-0.19%) |
Sep 02, 2015 | 4.476 | 4.481 | 4.416 | 4.438 | 388,930 | +0.03(+0.68%) |
Sep 01, 2015 | 4.407 | 4.456 | 4.364 | 4.407 | 420,540 | -0.09(-2.10%) |
Aug 31, 2015 | 4.511 | 4.519 | 4.476 | 4.502 | 624,644 | -0.02(-0.48%) |
Aug 28, 2015 | 4.489 | 4.545 | 4.485 | 4.524 | 598,522 | +0.00(+0.00%) |
Aug 27, 2015 | 4.502 | 4.575 | 4.490 | 4.524 | 411,927 | +0.04(+0.86%) |
Aug 26, 2015 | 4.433 | 4.485 | 4.382 | 4.485 | 447,268 | +0.13(+3.07%) |
Aug 25, 2015 | 4.420 | 4.433 | 4.339 | 4.351 | 575,785 | +0.07(+1.61%) |
Aug 24, 2015 | 4.321 | 4.364 | 4.162 | 4.283 | 1,334,911 | -0.10(-2.36%) |
Aug 21, 2015 | 4.459 | 4.476 | 4.373 | 4.386 | 722,330 | -0.11(-2.49%) |
Aug 20, 2015 | 4.532 | 4.532 | 4.498 | 4.498 | 361,282 | -0.06(-1.29%) |
Aug 19, 2015 | 4.565 | 4.582 | 4.540 | 4.557 | 394,775 | -0.03(-0.74%) |
Aug 18, 2015 | 4.540 | 4.591 | 4.540 | 4.591 | 436,586 | +0.04(+0.94%) |
Aug 17, 2015 | 4.531 | 4.548 | 4.523 | 4.548 | 227,515 | +0.01(+0.19%) |
Aug 14, 2015 | 4.531 | 4.544 | 4.510 | 4.540 | 206,417 | +0.02(+0.47%) |
Aug 13, 2015 | 4.523 | 4.547 | 4.514 | 4.518 | 161,850 | -0.01(-0.28%) |
Aug 12, 2015 | 4.493 | 4.544 | 4.481 | 4.531 | 497,517 | +0.03(+0.57%) |
Aug 11, 2015 | 4.497 | 4.527 | 4.493 | 4.506 | 490,666 | -0.00(-0.09%) |
Aug 10, 2015 | 4.518 | 4.544 | 4.506 | 4.510 | 345,553 | +0.02(+0.38%) |
Aug 07, 2015 | 4.552 | 4.557 | 4.488 | 4.493 | 319,617 | -0.07(-1.50%) |
Aug 06, 2015 | 4.595 | 4.599 | 4.548 | 4.561 | 609,770 | -0.05(-1.02%) |
Aug 05, 2015 | 4.591 | 4.621 | 4.582 | 4.608 | 333,166 | +0.03(+0.75%) |
Aug 04, 2015 | 4.544 | 4.574 | 4.544 | 4.574 | 257,706 | +0.03(+0.56%) |