Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.709 | 4.745 | 4.699 | 4.745 | 432,145 | +0.03(+0.65%) |
Oct 29, 2015 | 4.699 | 4.724 | 4.694 | 4.714 | 402,897 | +0.00(+0.00%) |
Oct 28, 2015 | 4.719 | 4.735 | 4.704 | 4.714 | 627,437 | +0.01(+0.22%) |
Oct 27, 2015 | 4.709 | 4.729 | 4.701 | 4.704 | 505,002 | -0.02(-0.43%) |
Oct 26, 2015 | 4.735 | 4.735 | 4.709 | 4.724 | 301,543 | -0.01(-0.22%) |
Oct 23, 2015 | 4.765 | 4.765 | 4.724 | 4.735 | 346,985 | -0.01(-0.11%) |
Oct 22, 2015 | 4.735 | 4.770 | 4.735 | 4.740 | 324,390 | +0.01(+0.11%) |
Oct 21, 2015 | 4.729 | 4.780 | 4.709 | 4.735 | 967,582 | +0.02(+0.32%) |
Oct 20, 2015 | 4.684 | 4.719 | 4.678 | 4.719 | 290,318 | +0.03(+0.54%) |
Oct 19, 2015 | 4.689 | 4.704 | 4.678 | 4.694 | 281,766 | -0.02(-0.32%) |
Oct 16, 2015 | 4.663 | 4.709 | 4.663 | 4.709 | 273,332 | +0.04(+0.76%) |
Oct 15, 2015 | 4.673 | 4.694 | 4.653 | 4.673 | 330,178 | +0.00(+0.00%) |
Oct 14, 2015 | 4.684 | 4.709 | 4.673 | 4.673 | 396,122 | -0.02(-0.43%) |
Oct 13, 2015 | 4.658 | 4.714 | 4.654 | 4.694 | 458,741 | +0.03(+0.62%) |
Oct 12, 2015 | 4.634 | 4.680 | 4.634 | 4.665 | 320,565 | +0.03(+0.55%) |
Oct 09, 2015 | 4.634 | 4.660 | 4.634 | 4.639 | 307,708 | +0.01(+0.11%) |
Oct 08, 2015 | 4.609 | 4.660 | 4.609 | 4.634 | 369,764 | +0.01(+0.11%) |
Oct 07, 2015 | 4.634 | 4.649 | 4.619 | 4.629 | 316,498 | -0.01(-0.11%) |
Oct 06, 2015 | 4.614 | 4.649 | 4.604 | 4.634 | 382,668 | +0.02(+0.44%) |
Oct 05, 2015 | 4.563 | 4.614 | 4.563 | 4.614 | 423,647 | +0.06(+1.33%) |
Oct 02, 2015 | 4.528 | 4.558 | 4.518 | 4.553 | 551,003 | -0.01(-0.11%) |
Oct 01, 2015 | 4.563 | 4.568 | 4.533 | 4.558 | 369,777 | +0.01(+0.11%) |
Sep 30, 2015 | 4.563 | 4.579 | 4.533 | 4.553 | 609,698 | +0.01(+0.11%) |
Sep 29, 2015 | 4.568 | 4.579 | 4.518 | 4.548 | 604,626 | -0.03(-0.66%) |
Sep 28, 2015 | 4.584 | 4.604 | 4.563 | 4.579 | 581,198 | +0.00(+0.00%) |
Sep 25, 2015 | 4.604 | 4.619 | 4.579 | 4.579 | 330,753 | -0.03(-0.55%) |
Sep 24, 2015 | 4.614 | 4.614 | 4.579 | 4.604 | 370,583 | +0.01(+0.11%) |
Sep 23, 2015 | 4.619 | 4.629 | 4.589 | 4.599 | 254,124 | -0.03(-0.66%) |
Sep 22, 2015 | 4.609 | 4.629 | 4.599 | 4.629 | 407,929 | +0.01(+0.11%) |
Sep 21, 2015 | 4.655 | 4.660 | 4.619 | 4.624 | 296,752 | -0.03(-0.65%) |
Sep 18, 2015 | 4.609 | 4.659 | 4.579 | 4.655 | 427,122 | +0.01(+0.22%) |
Sep 17, 2015 | 4.624 | 4.655 | 4.589 | 4.644 | 328,877 | +0.00(+0.00%) |
Sep 16, 2015 | 4.568 | 4.672 | 4.568 | 4.644 | 674,106 | +0.07(+1.55%) |
Sep 15, 2015 | 4.558 | 4.584 | 4.543 | 4.574 | 520,014 | +0.02(+0.44%) |
Sep 14, 2015 | 4.579 | 4.584 | 4.553 | 4.553 | 332,556 | -0.03(-0.55%) |
Sep 11, 2015 | 4.584 | 4.589 | 4.564 | 4.579 | 176,690 | -0.00(-0.03%) |
Sep 10, 2015 | 4.565 | 4.585 | 4.560 | 4.580 | 424,308 | +0.00(+0.00%) |
Sep 09, 2015 | 4.570 | 4.600 | 4.555 | 4.580 | 401,181 | +0.01(+0.22%) |
Sep 08, 2015 | 4.565 | 4.575 | 4.550 | 4.570 | 390,532 | +0.01(+0.11%) |
Sep 04, 2015 | 4.555 | 4.565 | 4.565 | 4.565 | 290,797 | -0.02(-0.33%) |
Sep 03, 2015 | 4.560 | 4.585 | 4.555 | 4.580 | 339,845 | +0.02(+0.33%) |
Sep 02, 2015 | 4.570 | 4.575 | 4.555 | 4.565 | 247,494 | -0.01(-0.11%) |
Sep 01, 2015 | 4.540 | 4.575 | 4.535 | 4.570 | 412,350 | +0.02(+0.44%) |
Aug 31, 2015 | 4.560 | 4.575 | 4.530 | 4.550 | 531,766 | -0.01(-0.22%) |
Aug 28, 2015 | 4.545 | 4.575 | 4.535 | 4.560 | 322,131 | +0.00(+0.00%) |
Aug 27, 2015 | 4.540 | 4.565 | 4.525 | 4.560 | 482,475 | +0.03(+0.55%) |
Aug 26, 2015 | 4.515 | 4.545 | 4.476 | 4.535 | 522,180 | +0.04(+0.78%) |
Aug 25, 2015 | 4.540 | 4.575 | 4.500 | 4.500 | 956,364 | -0.04(-0.89%) |
Aug 24, 2015 | 4.424 | 4.550 | 3.469 | 4.540 | 3,499,994 | +0.00(+0.00%) |
Aug 21, 2015 | 4.550 | 4.560 | 4.530 | 4.540 | 558,988 | -0.03(-0.55%) |
Aug 20, 2015 | 4.595 | 4.615 | 4.540 | 4.565 | 780,591 | -0.05(-1.09%) |
Aug 19, 2015 | 4.630 | 4.635 | 4.590 | 4.615 | 392,893 | -0.02(-0.43%) |
Aug 18, 2015 | 4.625 | 4.656 | 4.620 | 4.635 | 601,810 | -0.01(-0.11%) |
Aug 17, 2015 | 4.625 | 4.661 | 4.615 | 4.640 | 443,928 | +0.00(+0.00%) |
Aug 14, 2015 | 4.595 | 4.640 | 4.595 | 4.640 | 340,303 | +0.04(+0.76%) |
Aug 13, 2015 | 4.625 | 4.645 | 4.605 | 4.605 | 264,697 | -0.04(-0.76%) |
Aug 12, 2015 | 4.640 | 4.686 | 4.575 | 4.640 | 719,887 | -0.01(-0.14%) |
Aug 11, 2015 | 4.627 | 4.647 | 4.626 | 4.647 | 354,411 | +0.01(+0.22%) |
Aug 10, 2015 | 4.637 | 4.642 | 4.627 | 4.637 | 292,517 | +0.00(+0.00%) |
Aug 07, 2015 | 4.622 | 4.642 | 4.607 | 4.637 | 284,032 | +0.00(+0.11%) |
Aug 06, 2015 | 4.627 | 4.642 | 4.607 | 4.632 | 392,483 | +0.00(+0.11%) |
Aug 05, 2015 | 4.647 | 4.647 | 4.612 | 4.627 | 386,465 | -0.01(-0.32%) |
Aug 04, 2015 | 4.607 | 4.642 | 4.607 | 4.642 | 246,159 | +0.01(+0.32%) |