Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.644 | 4.762 | 4.640 | 4.710 | 1,086,305 | +0.08(+1.76%) |
Nov 27, 2015 | 4.628 | 4.657 | 4.583 | 4.628 | 280,306 | +0.00(+0.09%) |
Nov 25, 2015 | 4.591 | 4.624 | 4.624 | 4.624 | 427,469 | +0.02(+0.44%) |
Nov 24, 2015 | 4.547 | 4.620 | 4.518 | 4.604 | 658,012 | +0.06(+1.25%) |
Nov 23, 2015 | 4.490 | 4.644 | 4.461 | 4.547 | 1,118,311 | +0.07(+1.64%) |
Nov 20, 2015 | 4.526 | 4.547 | 4.416 | 4.473 | 820,426 | -0.07(-1.44%) |
Nov 19, 2015 | 4.530 | 4.579 | 4.453 | 4.539 | 561,390 | +0.01(+0.27%) |
Nov 18, 2015 | 4.449 | 4.586 | 4.433 | 4.526 | 844,576 | +0.10(+2.30%) |
Nov 17, 2015 | 4.522 | 4.551 | 4.416 | 4.425 | 576,449 | -0.10(-2.25%) |
Nov 16, 2015 | 4.457 | 4.547 | 4.441 | 4.526 | 561,965 | +0.07(+1.46%) |
Nov 13, 2015 | 4.453 | 4.473 | 4.364 | 4.461 | 714,836 | -0.01(-0.27%) |
Nov 12, 2015 | 4.482 | 4.507 | 4.449 | 4.473 | 806,457 | -0.02(-0.45%) |
Nov 11, 2015 | 4.494 | 4.544 | 4.450 | 4.494 | 636,141 | -0.00(-0.09%) |
Nov 10, 2015 | 4.490 | 4.593 | 4.446 | 4.498 | 616,191 | +0.00(+0.00%) |
Nov 09, 2015 | 4.624 | 4.624 | 4.450 | 4.498 | 1,013,638 | -0.08(-1.82%) |
Nov 06, 2015 | 4.636 | 4.747 | 4.514 | 4.581 | 1,182,231 | +0.11(+2.48%) |
Nov 05, 2015 | 4.478 | 4.478 | 4.363 | 4.470 | 948,124 | +0.00(+0.00%) |
Nov 04, 2015 | 4.490 | 4.514 | 4.426 | 4.470 | 430,817 | -0.02(-0.44%) |
Nov 03, 2015 | 4.446 | 4.514 | 4.407 | 4.490 | 411,720 | +0.06(+1.34%) |
Nov 02, 2015 | 4.407 | 4.482 | 4.389 | 4.430 | 1,281,479 | +0.01(+0.27%) |
Oct 30, 2015 | 4.450 | 4.490 | 4.367 | 4.419 | 1,002,906 | +0.00(+0.00%) |
Oct 29, 2015 | 4.387 | 4.506 | 4.379 | 4.419 | 1,356,305 | +0.04(+0.90%) |
Oct 28, 2015 | 4.288 | 4.379 | 4.276 | 4.379 | 591,825 | +0.10(+2.22%) |
Oct 27, 2015 | 4.347 | 4.355 | 4.276 | 4.284 | 677,676 | -0.08(-1.90%) |
Oct 26, 2015 | 4.419 | 4.454 | 4.339 | 4.367 | 502,044 | -0.06(-1.34%) |
Oct 23, 2015 | 4.403 | 4.454 | 4.403 | 4.426 | 553,005 | +0.03(+0.63%) |
Oct 22, 2015 | 4.371 | 4.434 | 4.371 | 4.399 | 689,787 | +0.06(+1.28%) |
Oct 21, 2015 | 4.367 | 4.402 | 4.333 | 4.343 | 553,775 | -0.01(-0.27%) |
Oct 20, 2015 | 4.331 | 4.411 | 4.304 | 4.355 | 949,086 | +0.04(+0.82%) |
Oct 19, 2015 | 4.201 | 4.324 | 4.201 | 4.320 | 948,179 | +0.10(+2.25%) |
Oct 16, 2015 | 4.145 | 4.217 | 4.118 | 4.225 | 792,346 | +0.10(+2.40%) |
Oct 15, 2015 | 4.161 | 4.189 | 4.102 | 4.126 | 835,301 | -0.02(-0.48%) |
Oct 14, 2015 | 4.114 | 4.173 | 4.114 | 4.145 | 490,039 | +0.02(+0.48%) |
Oct 13, 2015 | 4.149 | 4.205 | 4.110 | 4.126 | 582,725 | -0.04(-1.04%) |
Oct 12, 2015 | 4.225 | 4.280 | 4.157 | 4.169 | 426,169 | -0.06(-1.40%) |
Oct 09, 2015 | 4.300 | 4.331 | 4.217 | 4.229 | 628,693 | -0.08(-1.75%) |
Oct 08, 2015 | 4.292 | 4.308 | 4.240 | 4.304 | 559,478 | +0.01(+0.18%) |
Oct 07, 2015 | 4.272 | 4.304 | 4.236 | 4.296 | 849,121 | +0.04(+1.02%) |
Oct 06, 2015 | 4.205 | 4.276 | 4.201 | 4.252 | 856,951 | +0.03(+0.66%) |
Oct 05, 2015 | 4.078 | 4.240 | 4.062 | 4.225 | 854,754 | +0.17(+4.30%) |
Oct 02, 2015 | 4.074 | 4.189 | 4.007 | 4.050 | 943,507 | -0.08(-2.01%) |
Oct 01, 2015 | 4.003 | 4.133 | 3.991 | 4.133 | 1,167,120 | +0.13(+3.26%) |
Sep 30, 2015 | 4.003 | 4.066 | 3.975 | 4.003 | 1,585,412 | +0.05(+1.20%) |
Sep 29, 2015 | 4.094 | 4.094 | 3.916 | 3.955 | 2,734,236 | -0.14(-3.39%) |
Sep 28, 2015 | 4.312 | 4.331 | 4.080 | 4.094 | 2,176,356 | -0.25(-5.74%) |
Sep 25, 2015 | 4.355 | 4.411 | 4.316 | 4.343 | 683,773 | -0.01(-0.18%) |
Sep 24, 2015 | 4.335 | 4.442 | 4.335 | 4.351 | 631,577 | -0.02(-0.36%) |
Sep 23, 2015 | 4.335 | 4.379 | 4.312 | 4.367 | 602,681 | +0.04(+0.91%) |
Sep 22, 2015 | 4.276 | 4.351 | 4.205 | 4.328 | 1,657,021 | +0.00(+0.00%) |
Sep 21, 2015 | 4.292 | 4.343 | 4.276 | 4.328 | 520,600 | +0.07(+1.58%) |
Sep 18, 2015 | 4.415 | 4.430 | 4.248 | 4.260 | 2,493,608 | -0.19(-4.36%) |
Sep 17, 2015 | 4.478 | 4.506 | 4.454 | 4.454 | 414,968 | -0.04(-0.88%) |
Sep 16, 2015 | 4.458 | 4.510 | 4.438 | 4.494 | 515,786 | +0.05(+1.16%) |
Sep 15, 2015 | 4.454 | 4.494 | 4.430 | 4.442 | 437,303 | -0.01(-0.27%) |
Sep 14, 2015 | 4.478 | 4.494 | 4.426 | 4.454 | 614,612 | -0.03(-0.71%) |
Sep 11, 2015 | 4.474 | 4.498 | 4.438 | 4.486 | 494,497 | -0.02(-0.35%) |
Sep 10, 2015 | 4.466 | 4.506 | 4.442 | 4.502 | 524,124 | +0.02(+0.53%) |
Sep 09, 2015 | 4.533 | 4.537 | 4.454 | 4.478 | 527,829 | -0.02(-0.35%) |
Sep 08, 2015 | 4.537 | 4.557 | 4.486 | 4.494 | 413,192 | +0.01(+0.27%) |
Sep 04, 2015 | 4.446 | 4.482 | 4.482 | 4.482 | 594,550 | -0.02(-0.35%) |
Sep 03, 2015 | 4.411 | 4.529 | 4.411 | 4.498 | 550,608 | +0.06(+1.25%) |
Sep 02, 2015 | 4.450 | 4.498 | 4.395 | 4.442 | 595,429 | +0.02(+0.45%) |