Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.829 | 4.829 | 4.752 | 4.777 | 990,723 | +0.01(+0.15%) |
Oct 29, 2015 | 4.785 | 4.792 | 4.755 | 4.770 | 788,872 | -0.09(-1.82%) |
Oct 28, 2015 | 4.807 | 4.868 | 4.807 | 4.859 | 866,068 | +0.07(+1.39%) |
Oct 27, 2015 | 4.792 | 4.807 | 4.766 | 4.792 | 906,495 | -0.04(-0.76%) |
Oct 26, 2015 | 4.844 | 4.859 | 4.822 | 4.829 | 1,001,536 | -0.04(-0.91%) |
Oct 23, 2015 | 4.822 | 4.873 | 4.822 | 4.873 | 880,412 | +0.08(+1.70%) |
Oct 22, 2015 | 4.777 | 4.822 | 4.770 | 4.792 | 1,319,328 | +0.09(+1.88%) |
Oct 21, 2015 | 4.748 | 4.755 | 4.696 | 4.704 | 1,276,615 | +0.03(+0.63%) |
Oct 20, 2015 | 4.674 | 4.704 | 4.667 | 4.674 | 861,610 | +0.04(+0.80%) |
Oct 19, 2015 | 4.608 | 4.644 | 4.608 | 4.637 | 1,101,877 | -0.06(-1.26%) |
Oct 16, 2015 | 4.681 | 4.704 | 4.648 | 4.696 | 1,525,492 | +0.04(+0.79%) |
Oct 15, 2015 | 4.608 | 4.659 | 4.585 | 4.659 | 1,567,136 | +0.13(+2.94%) |
Oct 14, 2015 | 4.571 | 4.582 | 4.519 | 4.526 | 1,397,897 | -0.14(-3.01%) |
Oct 13, 2015 | 4.667 | 4.696 | 4.652 | 4.667 | 2,747,535 | -0.11(-2.32%) |
Oct 12, 2015 | 4.777 | 4.792 | 4.755 | 4.777 | 543,429 | +0.01(+0.31%) |
Oct 09, 2015 | 4.777 | 4.785 | 4.740 | 4.763 | 998,020 | -0.04(-0.77%) |
Oct 08, 2015 | 4.748 | 4.800 | 4.718 | 4.800 | 1,547,996 | +0.04(+0.78%) |
Oct 07, 2015 | 4.770 | 4.807 | 4.733 | 4.763 | 1,707,030 | +0.06(+1.26%) |
Oct 06, 2015 | 4.696 | 4.718 | 4.663 | 4.704 | 1,086,655 | +0.01(+0.32%) |
Oct 05, 2015 | 4.659 | 4.704 | 4.659 | 4.689 | 1,656,360 | +0.06(+1.28%) |
Oct 02, 2015 | 4.519 | 4.630 | 4.489 | 4.630 | 1,964,406 | +0.07(+1.46%) |
Oct 01, 2015 | 4.548 | 4.563 | 4.497 | 4.563 | 1,511,280 | +0.07(+1.48%) |
Sep 30, 2015 | 4.445 | 4.497 | 4.416 | 4.497 | 2,345,623 | +0.09(+2.01%) |
Sep 29, 2015 | 4.393 | 4.430 | 4.364 | 4.408 | 1,905,418 | -0.05(-1.16%) |
Sep 28, 2015 | 4.534 | 4.541 | 4.452 | 4.460 | 1,290,268 | -0.08(-1.74%) |
Sep 25, 2015 | 4.575 | 4.605 | 4.517 | 4.539 | 1,863,367 | +0.18(+4.19%) |
Sep 24, 2015 | 4.349 | 4.367 | 4.294 | 4.356 | 2,059,867 | -0.04(-0.99%) |
Sep 23, 2015 | 4.408 | 4.422 | 4.378 | 4.400 | 1,062,257 | +0.00(+0.00%) |
Sep 22, 2015 | 4.400 | 4.422 | 4.354 | 4.400 | 1,793,065 | -0.07(-1.63%) |
Sep 21, 2015 | 4.466 | 4.495 | 4.459 | 4.473 | 967,178 | +0.02(+0.49%) |
Sep 18, 2015 | 4.480 | 4.495 | 4.451 | 4.451 | 1,229,398 | -0.20(-4.24%) |
Sep 17, 2015 | 4.634 | 4.721 | 4.626 | 4.648 | 1,208,869 | -0.05(-1.09%) |
Sep 16, 2015 | 4.656 | 4.714 | 4.656 | 4.699 | 1,823,483 | +0.09(+1.90%) |
Sep 15, 2015 | 4.546 | 4.626 | 4.539 | 4.612 | 2,019,473 | +0.07(+1.44%) |
Sep 14, 2015 | 4.583 | 4.590 | 4.466 | 4.546 | 4,815,785 | -0.10(-2.20%) |
Sep 11, 2015 | 4.619 | 4.656 | 4.594 | 4.648 | 1,285,255 | +0.05(+1.11%) |
Sep 10, 2015 | 4.590 | 4.615 | 4.575 | 4.597 | 1,446,954 | -0.01(-0.32%) |
Sep 09, 2015 | 4.707 | 4.721 | 4.612 | 4.612 | 1,388,398 | -0.01(-0.16%) |
Sep 08, 2015 | 4.583 | 4.626 | 4.579 | 4.619 | 1,216,145 | +0.11(+2.43%) |
Sep 04, 2015 | 4.473 | 4.510 | 4.510 | 4.510 | 2,240,175 | -0.18(-3.89%) |
Sep 03, 2015 | 4.670 | 4.725 | 4.663 | 4.692 | 1,684,401 | -0.01(-0.16%) |
Sep 02, 2015 | 4.692 | 4.714 | 4.587 | 4.699 | 1,621,780 | +0.07(+1.58%) |
Sep 01, 2015 | 4.597 | 4.670 | 4.597 | 4.626 | 2,826,994 | -0.22(-4.52%) |
Aug 31, 2015 | 4.845 | 4.867 | 4.816 | 4.845 | 1,291,697 | -0.10(-2.06%) |
Aug 28, 2015 | 4.926 | 4.961 | 4.911 | 4.947 | 1,287,120 | +0.05(+1.04%) |
Aug 27, 2015 | 4.845 | 4.926 | 4.838 | 4.896 | 4,145,390 | +0.14(+2.91%) |
Aug 26, 2015 | 4.714 | 4.758 | 4.634 | 4.758 | 2,590,749 | +0.17(+3.66%) |
Aug 25, 2015 | 4.765 | 4.765 | 4.583 | 4.590 | 1,878,648 | +0.18(+4.14%) |
Aug 24, 2015 | 4.305 | 4.510 | 3.780 | 4.408 | 3,714,757 | -0.31(-6.50%) |
Aug 21, 2015 | 4.853 | 4.867 | 4.699 | 4.714 | 2,881,874 | -0.20(-4.15%) |
Aug 20, 2015 | 4.991 | 4.991 | 4.918 | 4.918 | 2,647,364 | -0.18(-3.58%) |
Aug 19, 2015 | 5.130 | 5.152 | 5.090 | 5.101 | 1,369,486 | -0.03(-0.57%) |
Aug 18, 2015 | 5.137 | 5.152 | 5.123 | 5.130 | 616,438 | +0.01(+0.29%) |
Aug 17, 2015 | 5.086 | 5.123 | 5.071 | 5.115 | 1,186,832 | -0.01(-0.14%) |
Aug 14, 2015 | 5.093 | 5.130 | 5.093 | 5.123 | 2,288,551 | +0.02(+0.43%) |
Aug 13, 2015 | 5.086 | 5.130 | 5.086 | 5.101 | 1,825,809 | -0.07(-1.27%) |
Aug 12, 2015 | 5.115 | 5.166 | 5.057 | 5.166 | 2,069,494 | -0.04(-0.84%) |
Aug 11, 2015 | 5.196 | 5.210 | 5.164 | 5.210 | 1,229,041 | -0.04(-0.70%) |
Aug 10, 2015 | 5.232 | 5.272 | 5.225 | 5.247 | 1,211,008 | +0.01(+0.14%) |
Aug 07, 2015 | 5.232 | 5.247 | 5.203 | 5.239 | 771,267 | +0.05(+0.98%) |
Aug 06, 2015 | 5.210 | 5.218 | 5.166 | 5.188 | 830,543 | -0.04(-0.84%) |
Aug 05, 2015 | 5.232 | 5.247 | 5.218 | 5.232 | 787,396 | +0.03(+0.56%) |
Aug 04, 2015 | 5.203 | 5.225 | 5.181 | 5.203 | 826,315 | +0.00(+0.00%) |