Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.763 | 4.884 | 4.758 | 4.829 | 1,059,335 | +0.08(+1.76%) |
Nov 27, 2015 | 4.746 | 4.775 | 4.700 | 4.746 | 273,347 | +0.00(+0.09%) |
Nov 25, 2015 | 4.708 | 4.742 | 4.742 | 4.742 | 416,856 | +0.02(+0.44%) |
Nov 24, 2015 | 4.662 | 4.738 | 4.633 | 4.721 | 641,676 | +0.06(+1.25%) |
Nov 23, 2015 | 4.604 | 4.763 | 4.575 | 4.662 | 1,090,547 | +0.08(+1.64%) |
Nov 20, 2015 | 4.642 | 4.662 | 4.529 | 4.587 | 800,058 | -0.07(-1.44%) |
Nov 19, 2015 | 4.646 | 4.696 | 4.566 | 4.654 | 547,452 | +0.01(+0.27%) |
Nov 18, 2015 | 4.562 | 4.702 | 4.546 | 4.642 | 823,608 | +0.10(+2.30%) |
Nov 17, 2015 | 4.637 | 4.667 | 4.529 | 4.537 | 562,138 | -0.10(-2.25%) |
Nov 16, 2015 | 4.571 | 4.662 | 4.554 | 4.642 | 548,013 | +0.07(+1.46%) |
Nov 13, 2015 | 4.566 | 4.587 | 4.475 | 4.575 | 697,089 | -0.01(-0.27%) |
Nov 12, 2015 | 4.596 | 4.622 | 4.562 | 4.587 | 786,435 | -0.02(-0.45%) |
Nov 11, 2015 | 4.608 | 4.660 | 4.564 | 4.608 | 620,348 | -0.00(-0.09%) |
Nov 10, 2015 | 4.604 | 4.710 | 4.559 | 4.612 | 600,892 | +0.00(+0.00%) |
Nov 09, 2015 | 4.742 | 4.742 | 4.564 | 4.612 | 988,472 | -0.09(-1.82%) |
Nov 06, 2015 | 4.754 | 4.868 | 4.628 | 4.698 | 1,152,880 | +0.11(+2.48%) |
Nov 05, 2015 | 4.592 | 4.592 | 4.474 | 4.584 | 924,585 | +0.00(+0.00%) |
Nov 04, 2015 | 4.604 | 4.628 | 4.539 | 4.584 | 420,121 | -0.02(-0.44%) |
Nov 03, 2015 | 4.559 | 4.628 | 4.519 | 4.604 | 401,498 | +0.06(+1.34%) |
Nov 02, 2015 | 4.519 | 4.596 | 4.501 | 4.543 | 1,249,664 | +0.01(+0.27%) |
Oct 30, 2015 | 4.564 | 4.604 | 4.478 | 4.531 | 978,007 | +0.00(+0.00%) |
Oct 29, 2015 | 4.499 | 4.620 | 4.490 | 4.531 | 1,322,632 | +0.04(+0.90%) |
Oct 28, 2015 | 4.397 | 4.490 | 4.385 | 4.490 | 577,132 | +0.10(+2.22%) |
Oct 27, 2015 | 4.458 | 4.466 | 4.385 | 4.393 | 660,852 | -0.09(-1.90%) |
Oct 26, 2015 | 4.531 | 4.568 | 4.450 | 4.478 | 489,580 | -0.06(-1.34%) |
Oct 23, 2015 | 4.515 | 4.568 | 4.515 | 4.539 | 539,276 | +0.03(+0.63%) |
Oct 22, 2015 | 4.482 | 4.547 | 4.482 | 4.511 | 672,662 | +0.06(+1.28%) |
Oct 21, 2015 | 4.478 | 4.514 | 4.444 | 4.454 | 540,027 | -0.01(-0.27%) |
Oct 20, 2015 | 4.442 | 4.523 | 4.413 | 4.466 | 925,523 | +0.04(+0.82%) |
Oct 19, 2015 | 4.308 | 4.434 | 4.308 | 4.430 | 924,639 | +0.10(+2.25%) |
Oct 16, 2015 | 4.251 | 4.324 | 4.223 | 4.332 | 772,674 | +0.10(+2.40%) |
Oct 15, 2015 | 4.267 | 4.296 | 4.206 | 4.231 | 814,562 | -0.02(-0.48%) |
Oct 14, 2015 | 4.218 | 4.279 | 4.218 | 4.251 | 477,873 | +0.02(+0.48%) |
Oct 13, 2015 | 4.255 | 4.312 | 4.214 | 4.231 | 568,258 | -0.04(-1.04%) |
Oct 12, 2015 | 4.332 | 4.389 | 4.263 | 4.275 | 415,589 | -0.06(-1.40%) |
Oct 09, 2015 | 4.409 | 4.442 | 4.324 | 4.336 | 613,084 | -0.08(-1.75%) |
Oct 08, 2015 | 4.401 | 4.417 | 4.348 | 4.413 | 545,588 | +0.01(+0.18%) |
Oct 07, 2015 | 4.381 | 4.413 | 4.344 | 4.405 | 828,040 | +0.04(+1.02%) |
Oct 06, 2015 | 4.312 | 4.385 | 4.308 | 4.361 | 835,675 | +0.03(+0.66%) |
Oct 05, 2015 | 4.182 | 4.348 | 4.166 | 4.332 | 833,532 | +0.18(+4.30%) |
Oct 02, 2015 | 4.178 | 4.296 | 4.109 | 4.153 | 920,082 | -0.09(-2.01%) |
Oct 01, 2015 | 4.105 | 4.239 | 4.093 | 4.239 | 1,138,144 | +0.13(+3.26%) |
Sep 30, 2015 | 4.105 | 4.170 | 4.076 | 4.105 | 1,546,051 | +0.05(+1.20%) |
Sep 29, 2015 | 4.198 | 4.198 | 4.015 | 4.056 | 2,666,353 | -0.14(-3.38%) |
Sep 28, 2015 | 4.421 | 4.442 | 4.184 | 4.198 | 2,122,324 | -0.26(-5.74%) |
Sep 25, 2015 | 4.466 | 4.523 | 4.426 | 4.454 | 666,797 | -0.01(-0.18%) |
Sep 24, 2015 | 4.446 | 4.555 | 4.446 | 4.462 | 615,897 | -0.02(-0.36%) |
Sep 23, 2015 | 4.446 | 4.490 | 4.421 | 4.478 | 587,718 | +0.04(+0.91%) |
Sep 22, 2015 | 4.385 | 4.462 | 4.312 | 4.438 | 1,615,882 | +0.00(+0.00%) |
Sep 21, 2015 | 4.401 | 4.454 | 4.385 | 4.438 | 507,675 | +0.07(+1.58%) |
Sep 18, 2015 | 4.527 | 4.543 | 4.356 | 4.369 | 2,431,699 | -0.20(-4.36%) |
Sep 17, 2015 | 4.592 | 4.620 | 4.568 | 4.568 | 404,665 | -0.04(-0.88%) |
Sep 16, 2015 | 4.572 | 4.624 | 4.551 | 4.608 | 502,981 | +0.05(+1.16%) |
Sep 15, 2015 | 4.568 | 4.608 | 4.543 | 4.555 | 426,446 | -0.01(-0.27%) |
Sep 14, 2015 | 4.592 | 4.608 | 4.539 | 4.568 | 599,353 | -0.03(-0.71%) |
Sep 11, 2015 | 4.588 | 4.612 | 4.551 | 4.600 | 482,220 | -0.02(-0.35%) |
Sep 10, 2015 | 4.580 | 4.620 | 4.555 | 4.616 | 511,111 | +0.02(+0.53%) |
Sep 09, 2015 | 4.649 | 4.653 | 4.568 | 4.592 | 514,724 | -0.02(-0.35%) |
Sep 08, 2015 | 4.653 | 4.673 | 4.600 | 4.608 | 402,934 | +0.01(+0.27%) |
Sep 04, 2015 | 4.559 | 4.596 | 4.596 | 4.596 | 579,789 | -0.02(-0.35%) |
Sep 03, 2015 | 4.523 | 4.645 | 4.523 | 4.612 | 536,938 | +0.06(+1.25%) |
Sep 02, 2015 | 4.564 | 4.612 | 4.507 | 4.555 | 580,647 | +0.02(+0.45%) |