Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.862 | 4.876 | 4.810 | 4.845 | 666,339 | -0.01(-0.29%) |
Oct 29, 2015 | 4.859 | 4.897 | 4.824 | 4.859 | 1,110,757 | -0.03(-0.57%) |
Oct 28, 2015 | 4.828 | 4.894 | 4.803 | 4.887 | 754,955 | +0.06(+1.22%) |
Oct 27, 2015 | 4.869 | 4.869 | 4.772 | 4.828 | 729,590 | -0.06(-1.28%) |
Oct 26, 2015 | 4.925 | 4.928 | 4.869 | 4.890 | 458,376 | -0.03(-0.71%) |
Oct 23, 2015 | 4.935 | 4.935 | 4.887 | 4.925 | 456,826 | +0.02(+0.35%) |
Oct 22, 2015 | 4.890 | 4.939 | 4.880 | 4.908 | 656,909 | +0.03(+0.57%) |
Oct 21, 2015 | 4.908 | 4.918 | 4.855 | 4.880 | 645,719 | -0.01(-0.21%) |
Oct 20, 2015 | 4.890 | 4.904 | 4.876 | 4.890 | 452,450 | +0.00(+0.00%) |
Oct 19, 2015 | 4.859 | 4.897 | 4.848 | 4.890 | 789,566 | +0.00(+0.07%) |
Oct 16, 2015 | 4.869 | 4.897 | 4.828 | 4.887 | 574,590 | +0.04(+0.79%) |
Oct 15, 2015 | 4.765 | 4.855 | 4.751 | 4.848 | 570,510 | +0.09(+1.83%) |
Oct 14, 2015 | 4.765 | 4.796 | 4.748 | 4.761 | 516,336 | -0.02(-0.51%) |
Oct 13, 2015 | 4.845 | 4.859 | 4.779 | 4.786 | 500,258 | -0.07(-1.36%) |
Oct 12, 2015 | 4.852 | 4.880 | 4.838 | 4.852 | 309,396 | -0.01(-0.14%) |
Oct 09, 2015 | 4.835 | 4.883 | 4.835 | 4.859 | 648,033 | +0.01(+0.22%) |
Oct 08, 2015 | 4.880 | 4.901 | 4.835 | 4.848 | 627,392 | -0.03(-0.71%) |
Oct 07, 2015 | 4.828 | 4.897 | 4.807 | 4.883 | 608,526 | +0.07(+1.45%) |
Oct 06, 2015 | 4.803 | 4.841 | 4.779 | 4.814 | 516,937 | -0.00(-0.07%) |
Oct 05, 2015 | 4.755 | 4.817 | 4.751 | 4.817 | 1,339,531 | +0.10(+2.06%) |
Oct 02, 2015 | 4.814 | 4.814 | 4.661 | 4.720 | 2,187,860 | -0.12(-2.51%) |
Oct 01, 2015 | 4.737 | 4.841 | 4.727 | 4.841 | 2,233,711 | +0.11(+2.43%) |
Sep 30, 2015 | 4.730 | 4.814 | 4.706 | 4.727 | 3,024,965 | +0.04(+0.82%) |
Sep 29, 2015 | 4.640 | 4.831 | 4.612 | 4.688 | 3,656,553 | +0.05(+1.05%) |
Sep 28, 2015 | 4.887 | 4.901 | 4.619 | 4.640 | 4,775,516 | -0.27(-5.46%) |
Sep 25, 2015 | 4.956 | 4.970 | 4.894 | 4.908 | 1,801,728 | -0.04(-0.77%) |
Sep 24, 2015 | 4.935 | 4.963 | 4.883 | 4.946 | 1,489,962 | -0.01(-0.14%) |
Sep 23, 2015 | 4.946 | 4.956 | 4.904 | 4.953 | 1,749,512 | +0.02(+0.35%) |
Sep 22, 2015 | 4.841 | 4.935 | 4.835 | 4.935 | 10,659,995 | -0.11(-2.14%) |
Sep 21, 2015 | 5.012 | 5.074 | 5.001 | 5.043 | 434,817 | +0.06(+1.12%) |
Sep 18, 2015 | 5.012 | 5.050 | 4.988 | 4.988 | 672,004 | -0.03(-0.62%) |
Sep 17, 2015 | 5.071 | 5.071 | 5.008 | 5.019 | 565,309 | -0.04(-0.76%) |
Sep 16, 2015 | 5.026 | 5.074 | 5.026 | 5.057 | 330,526 | +0.02(+0.48%) |
Sep 15, 2015 | 5.043 | 5.092 | 5.015 | 5.033 | 477,665 | -0.01(-0.28%) |
Sep 14, 2015 | 5.057 | 5.106 | 5.036 | 5.047 | 545,209 | -0.01(-0.21%) |
Sep 11, 2015 | 5.003 | 5.071 | 4.969 | 5.057 | 694,279 | +0.05(+1.09%) |
Sep 10, 2015 | 5.003 | 5.027 | 4.972 | 5.003 | 722,229 | +0.00(+0.07%) |
Sep 09, 2015 | 5.030 | 5.033 | 4.989 | 4.999 | 348,765 | -0.01(-0.27%) |
Sep 08, 2015 | 5.030 | 5.047 | 4.989 | 5.013 | 648,045 | +0.02(+0.48%) |
Sep 04, 2015 | 5.013 | 4.989 | 4.989 | 4.989 | 351,616 | -0.04(-0.81%) |
Sep 03, 2015 | 5.006 | 5.047 | 4.993 | 5.030 | 389,258 | +0.01(+0.14%) |
Sep 02, 2015 | 5.006 | 5.040 | 4.986 | 5.023 | 774,533 | +0.05(+0.96%) |
Sep 01, 2015 | 4.982 | 5.010 | 4.945 | 4.976 | 386,004 | -0.05(-1.08%) |
Aug 31, 2015 | 5.047 | 5.047 | 4.979 | 5.030 | 393,660 | -0.01(-0.20%) |
Aug 28, 2015 | 5.040 | 5.077 | 5.016 | 5.040 | 646,592 | -0.01(-0.20%) |
Aug 27, 2015 | 5.050 | 5.074 | 4.996 | 5.050 | 485,525 | +0.04(+0.75%) |
Aug 26, 2015 | 4.996 | 5.037 | 4.904 | 5.013 | 767,050 | +0.08(+1.58%) |
Aug 25, 2015 | 4.982 | 4.996 | 4.928 | 4.935 | 644,267 | +0.05(+0.97%) |
Aug 24, 2015 | 4.904 | 5.003 | 4.795 | 4.887 | 1,344,661 | -0.11(-2.18%) |
Aug 21, 2015 | 5.020 | 5.054 | 4.986 | 4.996 | 1,030,419 | -0.02(-0.41%) |
Aug 20, 2015 | 5.016 | 5.047 | 4.969 | 5.016 | 517,900 | -0.01(-0.20%) |
Aug 19, 2015 | 5.057 | 5.069 | 4.962 | 5.027 | 617,294 | -0.05(-1.00%) |
Aug 18, 2015 | 5.074 | 5.108 | 5.064 | 5.077 | 446,800 | +0.01(+0.13%) |
Aug 17, 2015 | 5.040 | 5.081 | 5.037 | 5.071 | 556,439 | +0.02(+0.34%) |
Aug 14, 2015 | 5.057 | 5.071 | 5.033 | 5.054 | 544,490 | -0.01(-0.13%) |
Aug 13, 2015 | 5.016 | 5.061 | 4.996 | 5.061 | 936,409 | +0.06(+1.15%) |
Aug 12, 2015 | 4.952 | 5.013 | 4.921 | 5.003 | 715,111 | +0.03(+0.55%) |
Aug 11, 2015 | 5.023 | 5.023 | 4.901 | 4.976 | 475,306 | -0.05(-1.01%) |
Aug 10, 2015 | 5.043 | 5.088 | 4.945 | 5.027 | 800,885 | -0.00(-0.07%) |
Aug 07, 2015 | 4.976 | 5.040 | 4.959 | 5.030 | 526,942 | +0.05(+1.09%) |
Aug 06, 2015 | 4.928 | 4.993 | 4.921 | 4.976 | 703,271 | +0.03(+0.55%) |
Aug 05, 2015 | 4.979 | 5.003 | 4.914 | 4.948 | 410,391 | -0.01(-0.14%) |
Aug 04, 2015 | 4.925 | 4.969 | 4.918 | 4.955 | 261,923 | +0.03(+0.55%) |