Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.560 | 4.601 | 4.475 | 4.528 | 978,716 | +0.00(+0.00%) |
Oct 29, 2015 | 4.495 | 4.617 | 4.487 | 4.528 | 1,323,591 | +0.04(+0.90%) |
Oct 28, 2015 | 4.394 | 4.487 | 4.382 | 4.487 | 577,550 | +0.10(+2.22%) |
Oct 27, 2015 | 4.455 | 4.463 | 4.382 | 4.390 | 661,330 | -0.09(-1.90%) |
Oct 26, 2015 | 4.528 | 4.564 | 4.447 | 4.475 | 489,934 | -0.06(-1.34%) |
Oct 23, 2015 | 4.512 | 4.564 | 4.512 | 4.536 | 539,666 | +0.03(+0.63%) |
Oct 22, 2015 | 4.479 | 4.544 | 4.479 | 4.508 | 673,149 | +0.06(+1.28%) |
Oct 21, 2015 | 4.475 | 4.511 | 4.441 | 4.451 | 540,418 | -0.01(-0.27%) |
Oct 20, 2015 | 4.439 | 4.520 | 4.410 | 4.463 | 926,194 | +0.04(+0.83%) |
Oct 19, 2015 | 4.305 | 4.430 | 4.305 | 4.426 | 925,309 | +0.10(+2.25%) |
Oct 16, 2015 | 4.248 | 4.321 | 4.219 | 4.329 | 773,234 | +0.10(+2.40%) |
Oct 15, 2015 | 4.264 | 4.292 | 4.203 | 4.228 | 815,153 | -0.02(-0.48%) |
Oct 14, 2015 | 4.215 | 4.276 | 4.215 | 4.248 | 478,219 | +0.02(+0.48%) |
Oct 13, 2015 | 4.252 | 4.309 | 4.211 | 4.228 | 568,669 | -0.04(-1.04%) |
Oct 12, 2015 | 4.329 | 4.386 | 4.260 | 4.272 | 415,890 | -0.06(-1.40%) |
Oct 09, 2015 | 4.406 | 4.439 | 4.321 | 4.333 | 613,528 | -0.08(-1.75%) |
Oct 08, 2015 | 4.398 | 4.414 | 4.345 | 4.410 | 545,983 | +0.01(+0.18%) |
Oct 07, 2015 | 4.378 | 4.410 | 4.341 | 4.402 | 828,640 | +0.04(+1.02%) |
Oct 06, 2015 | 4.309 | 4.382 | 4.305 | 4.357 | 836,281 | +0.03(+0.66%) |
Oct 05, 2015 | 4.179 | 4.345 | 4.163 | 4.329 | 834,136 | +0.18(+4.30%) |
Oct 02, 2015 | 4.175 | 4.292 | 4.106 | 4.150 | 920,749 | -0.09(-2.01%) |
Oct 01, 2015 | 4.102 | 4.236 | 4.090 | 4.236 | 1,138,968 | +0.13(+3.26%) |
Sep 30, 2015 | 4.102 | 4.167 | 4.073 | 4.102 | 1,547,171 | +0.05(+1.20%) |
Sep 29, 2015 | 4.195 | 4.195 | 4.013 | 4.053 | 2,668,285 | -0.14(-3.39%) |
Sep 28, 2015 | 4.418 | 4.439 | 4.181 | 4.195 | 2,123,861 | -0.26(-5.74%) |
Sep 25, 2015 | 4.463 | 4.520 | 4.422 | 4.451 | 667,280 | -0.01(-0.18%) |
Sep 24, 2015 | 4.443 | 4.552 | 4.443 | 4.459 | 616,343 | -0.02(-0.36%) |
Sep 23, 2015 | 4.443 | 4.487 | 4.418 | 4.475 | 588,144 | +0.04(+0.91%) |
Sep 22, 2015 | 4.382 | 4.459 | 4.309 | 4.434 | 1,617,053 | +0.00(+0.00%) |
Sep 21, 2015 | 4.398 | 4.451 | 4.382 | 4.434 | 508,043 | +0.07(+1.58%) |
Sep 18, 2015 | 4.524 | 4.540 | 4.353 | 4.365 | 2,433,460 | -0.20(-4.36%) |
Sep 17, 2015 | 4.589 | 4.617 | 4.564 | 4.564 | 404,958 | -0.04(-0.88%) |
Sep 16, 2015 | 4.568 | 4.621 | 4.548 | 4.605 | 503,345 | +0.05(+1.16%) |
Sep 15, 2015 | 4.564 | 4.605 | 4.540 | 4.552 | 426,755 | -0.01(-0.27%) |
Sep 14, 2015 | 4.589 | 4.605 | 4.536 | 4.564 | 599,787 | -0.03(-0.71%) |
Sep 11, 2015 | 4.585 | 4.609 | 4.548 | 4.597 | 482,570 | -0.02(-0.35%) |
Sep 10, 2015 | 4.576 | 4.617 | 4.552 | 4.613 | 511,481 | +0.02(+0.53%) |
Sep 09, 2015 | 4.645 | 4.649 | 4.564 | 4.589 | 515,097 | -0.02(-0.35%) |
Sep 08, 2015 | 4.649 | 4.670 | 4.597 | 4.605 | 403,226 | +0.01(+0.26%) |
Sep 04, 2015 | 4.556 | 4.593 | 4.593 | 4.593 | 580,209 | -0.02(-0.35%) |
Sep 03, 2015 | 4.520 | 4.641 | 4.520 | 4.609 | 537,327 | +0.06(+1.25%) |
Sep 02, 2015 | 4.560 | 4.609 | 4.503 | 4.552 | 581,067 | +0.02(+0.45%) |
Sep 01, 2015 | 4.617 | 4.649 | 4.528 | 4.532 | 998,567 | -0.17(-3.71%) |
Aug 31, 2015 | 4.637 | 4.727 | 4.609 | 4.706 | 916,507 | +0.04(+0.78%) |
Aug 28, 2015 | 4.605 | 4.739 | 4.572 | 4.670 | 834,282 | +0.05(+1.14%) |
Aug 27, 2015 | 4.491 | 4.641 | 4.481 | 4.617 | 1,118,008 | +0.16(+3.64%) |
Aug 26, 2015 | 4.463 | 4.463 | 4.374 | 4.455 | 764,203 | +0.07(+1.67%) |
Aug 25, 2015 | 4.508 | 4.520 | 4.382 | 4.382 | 1,056,112 | -0.02(-0.46%) |
Aug 24, 2015 | 4.540 | 4.560 | 4.362 | 4.402 | 2,667,935 | -0.30(-6.47%) |
Aug 21, 2015 | 4.775 | 4.816 | 4.666 | 4.706 | 1,168,188 | -0.09(-1.86%) |
Aug 20, 2015 | 4.844 | 4.869 | 4.792 | 4.796 | 1,010,846 | -0.05(-1.01%) |
Aug 19, 2015 | 4.852 | 4.889 | 4.816 | 4.844 | 810,134 | -0.02(-0.50%) |
Aug 18, 2015 | 4.816 | 4.869 | 4.815 | 4.869 | 812,040 | +0.04(+0.93%) |
Aug 17, 2015 | 4.775 | 4.844 | 4.767 | 4.824 | 866,442 | +0.03(+0.68%) |
Aug 14, 2015 | 4.787 | 4.832 | 4.767 | 4.792 | 710,717 | -0.00(-0.08%) |
Aug 13, 2015 | 4.771 | 4.804 | 4.710 | 4.796 | 958,122 | +0.00(+0.00%) |
Aug 12, 2015 | 4.764 | 4.815 | 4.732 | 4.796 | 1,155,816 | +0.03(+0.58%) |
Aug 11, 2015 | 4.819 | 4.843 | 4.740 | 4.768 | 1,423,932 | -0.07(-1.39%) |
Aug 10, 2015 | 4.697 | 4.847 | 4.685 | 4.835 | 1,274,031 | +0.13(+2.77%) |
Aug 07, 2015 | 4.720 | 4.843 | 4.566 | 4.705 | 1,932,074 | +0.36(+8.38%) |
Aug 06, 2015 | 4.424 | 4.444 | 4.317 | 4.341 | 1,041,999 | -0.09(-1.96%) |
Aug 05, 2015 | 4.495 | 4.511 | 4.400 | 4.428 | 1,318,205 | -0.03(-0.71%) |
Aug 04, 2015 | 4.432 | 4.471 | 4.412 | 4.460 | 785,073 | +0.03(+0.71%) |