Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.800 | 4.800 | 4.755 | 4.770 | 1,234,155 | -0.08(-1.67%) |
Nov 27, 2015 | 4.836 | 4.859 | 4.833 | 4.851 | 496,791 | -0.01(-0.30%) |
Nov 25, 2015 | 4.866 | 4.866 | 4.866 | 4.866 | 993,105 | -0.07(-1.35%) |
Nov 24, 2015 | 4.940 | 4.955 | 4.892 | 4.932 | 1,826,112 | -0.04(-0.89%) |
Nov 23, 2015 | 4.962 | 4.992 | 4.958 | 4.977 | 1,394,179 | +0.01(+0.15%) |
Nov 20, 2015 | 4.999 | 5.021 | 4.969 | 4.969 | 1,776,441 | -0.03(-0.59%) |
Nov 19, 2015 | 5.028 | 5.040 | 4.999 | 4.999 | 1,151,252 | -0.01(-0.15%) |
Nov 18, 2015 | 4.984 | 5.014 | 4.977 | 5.006 | 1,358,312 | +0.01(+0.15%) |
Nov 17, 2015 | 4.999 | 5.036 | 4.977 | 4.999 | 2,569,511 | -0.01(-0.29%) |
Nov 16, 2015 | 4.955 | 5.014 | 4.925 | 5.014 | 1,767,252 | -0.03(-0.59%) |
Nov 13, 2015 | 5.014 | 5.073 | 4.973 | 5.043 | 4,738,981 | +0.20(+4.12%) |
Nov 12, 2015 | 4.888 | 4.888 | 4.836 | 4.844 | 1,623,088 | -0.13(-2.53%) |
Nov 11, 2015 | 4.992 | 5.006 | 4.962 | 4.969 | 730,843 | +0.01(+0.30%) |
Nov 10, 2015 | 4.962 | 4.977 | 4.940 | 4.955 | 2,244,109 | +0.07(+1.36%) |
Nov 09, 2015 | 4.859 | 4.925 | 4.851 | 4.888 | 1,613,988 | +0.07(+1.53%) |
Nov 06, 2015 | 4.800 | 4.833 | 4.777 | 4.814 | 1,798,218 | +0.01(+0.31%) |
Nov 05, 2015 | 4.800 | 4.829 | 4.777 | 4.800 | 726,844 | +0.03(+0.62%) |
Nov 04, 2015 | 4.777 | 4.800 | 4.755 | 4.770 | 1,080,468 | -0.01(-0.15%) |
Nov 03, 2015 | 4.755 | 4.792 | 4.755 | 4.777 | 1,302,777 | -0.01(-0.15%) |
Nov 02, 2015 | 4.718 | 4.788 | 4.711 | 4.785 | 1,055,761 | +0.01(+0.15%) |
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%) |