Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.648 | 4.766 | 4.644 | 4.713 | 1,085,519 | +0.08(+1.76%) |
Nov 27, 2015 | 4.631 | 4.660 | 4.587 | 4.631 | 280,104 | +0.00(+0.09%) |
Nov 25, 2015 | 4.595 | 4.627 | 4.627 | 4.627 | 427,159 | +0.02(+0.44%) |
Nov 24, 2015 | 4.550 | 4.623 | 4.521 | 4.607 | 657,536 | +0.06(+1.25%) |
Nov 23, 2015 | 4.493 | 4.648 | 4.464 | 4.550 | 1,117,502 | +0.07(+1.64%) |
Nov 20, 2015 | 4.530 | 4.550 | 4.420 | 4.477 | 819,832 | -0.07(-1.44%) |
Nov 19, 2015 | 4.534 | 4.583 | 4.456 | 4.542 | 560,983 | +0.01(+0.27%) |
Nov 18, 2015 | 4.452 | 4.589 | 4.436 | 4.530 | 843,964 | +0.10(+2.30%) |
Nov 17, 2015 | 4.526 | 4.554 | 4.420 | 4.428 | 576,032 | -0.10(-2.25%) |
Nov 16, 2015 | 4.460 | 4.550 | 4.444 | 4.530 | 561,558 | +0.07(+1.46%) |
Nov 13, 2015 | 4.456 | 4.477 | 4.367 | 4.464 | 714,319 | -0.01(-0.27%) |
Nov 12, 2015 | 4.485 | 4.510 | 4.452 | 4.477 | 805,874 | -0.02(-0.45%) |
Nov 11, 2015 | 4.497 | 4.548 | 4.453 | 4.497 | 635,681 | -0.00(-0.09%) |
Nov 10, 2015 | 4.493 | 4.596 | 4.449 | 4.501 | 615,745 | +0.00(+0.00%) |
Nov 09, 2015 | 4.628 | 4.628 | 4.453 | 4.501 | 1,012,904 | -0.08(-1.82%) |
Nov 06, 2015 | 4.640 | 4.751 | 4.517 | 4.584 | 1,181,376 | +0.11(+2.48%) |
Nov 05, 2015 | 4.481 | 4.481 | 4.366 | 4.473 | 947,437 | +0.00(+0.00%) |
Nov 04, 2015 | 4.493 | 4.517 | 4.430 | 4.473 | 430,505 | -0.02(-0.44%) |
Nov 03, 2015 | 4.449 | 4.517 | 4.410 | 4.493 | 411,422 | +0.06(+1.34%) |
Nov 02, 2015 | 4.410 | 4.485 | 4.392 | 4.434 | 1,280,551 | +0.01(+0.27%) |
Oct 30, 2015 | 4.453 | 4.493 | 4.370 | 4.422 | 1,002,180 | +0.00(+0.00%) |
Oct 29, 2015 | 4.390 | 4.509 | 4.382 | 4.422 | 1,355,324 | +0.04(+0.90%) |
Oct 28, 2015 | 4.291 | 4.382 | 4.279 | 4.382 | 591,397 | +0.10(+2.22%) |
Oct 27, 2015 | 4.350 | 4.358 | 4.279 | 4.287 | 677,186 | -0.08(-1.90%) |
Oct 26, 2015 | 4.422 | 4.457 | 4.343 | 4.370 | 501,680 | -0.06(-1.34%) |
Oct 23, 2015 | 4.406 | 4.457 | 4.406 | 4.430 | 552,605 | +0.03(+0.63%) |
Oct 22, 2015 | 4.374 | 4.438 | 4.374 | 4.402 | 689,288 | +0.06(+1.28%) |
Oct 21, 2015 | 4.370 | 4.405 | 4.337 | 4.346 | 553,375 | -0.01(-0.27%) |
Oct 20, 2015 | 4.335 | 4.414 | 4.307 | 4.358 | 948,399 | +0.04(+0.82%) |
Oct 19, 2015 | 4.204 | 4.327 | 4.204 | 4.323 | 947,493 | +0.10(+2.25%) |
Oct 16, 2015 | 4.148 | 4.220 | 4.121 | 4.228 | 791,772 | +0.10(+2.40%) |
Oct 15, 2015 | 4.164 | 4.192 | 4.105 | 4.129 | 834,696 | -0.02(-0.48%) |
Oct 14, 2015 | 4.117 | 4.176 | 4.117 | 4.148 | 489,685 | +0.02(+0.48%) |
Oct 13, 2015 | 4.152 | 4.208 | 4.113 | 4.129 | 582,303 | -0.04(-1.04%) |
Oct 12, 2015 | 4.228 | 4.283 | 4.160 | 4.172 | 425,861 | -0.06(-1.40%) |
Oct 09, 2015 | 4.303 | 4.335 | 4.220 | 4.232 | 628,238 | -0.08(-1.75%) |
Oct 08, 2015 | 4.295 | 4.311 | 4.243 | 4.307 | 559,073 | +0.01(+0.18%) |
Oct 07, 2015 | 4.275 | 4.307 | 4.240 | 4.299 | 848,507 | +0.04(+1.02%) |
Oct 06, 2015 | 4.208 | 4.279 | 4.204 | 4.255 | 856,331 | +0.03(+0.66%) |
Oct 05, 2015 | 4.081 | 4.243 | 4.065 | 4.228 | 854,135 | +0.17(+4.30%) |
Oct 02, 2015 | 4.077 | 4.192 | 4.010 | 4.053 | 942,824 | -0.08(-2.01%) |
Oct 01, 2015 | 4.006 | 4.136 | 3.994 | 4.136 | 1,166,275 | +0.13(+3.26%) |
Sep 30, 2015 | 4.006 | 4.069 | 3.978 | 4.006 | 1,584,264 | +0.05(+1.20%) |
Sep 29, 2015 | 4.097 | 4.097 | 3.919 | 3.958 | 2,732,257 | -0.14(-3.38%) |
Sep 28, 2015 | 4.315 | 4.335 | 4.083 | 4.097 | 2,174,781 | -0.25(-5.74%) |
Sep 25, 2015 | 4.358 | 4.414 | 4.319 | 4.346 | 683,278 | -0.01(-0.18%) |
Sep 24, 2015 | 4.339 | 4.446 | 4.339 | 4.354 | 631,120 | -0.02(-0.36%) |
Sep 23, 2015 | 4.339 | 4.382 | 4.315 | 4.370 | 602,244 | +0.04(+0.91%) |
Sep 22, 2015 | 4.279 | 4.354 | 4.208 | 4.331 | 1,655,821 | +0.00(+0.00%) |
Sep 21, 2015 | 4.295 | 4.346 | 4.279 | 4.331 | 520,223 | +0.07(+1.58%) |
Sep 18, 2015 | 4.418 | 4.434 | 4.251 | 4.263 | 2,491,802 | -0.19(-4.36%) |
Sep 17, 2015 | 4.481 | 4.509 | 4.457 | 4.457 | 414,667 | -0.04(-0.88%) |
Sep 16, 2015 | 4.461 | 4.513 | 4.442 | 4.497 | 515,413 | +0.05(+1.16%) |
Sep 15, 2015 | 4.457 | 4.497 | 4.434 | 4.446 | 436,986 | -0.01(-0.27%) |
Sep 14, 2015 | 4.481 | 4.497 | 4.430 | 4.457 | 614,167 | -0.03(-0.71%) |
Sep 11, 2015 | 4.477 | 4.501 | 4.442 | 4.489 | 494,139 | -0.02(-0.35%) |
Sep 10, 2015 | 4.469 | 4.509 | 4.446 | 4.505 | 523,744 | +0.02(+0.53%) |
Sep 09, 2015 | 4.537 | 4.541 | 4.457 | 4.481 | 527,447 | -0.02(-0.35%) |
Sep 08, 2015 | 4.541 | 4.560 | 4.489 | 4.497 | 412,893 | +0.01(+0.27%) |
Sep 04, 2015 | 4.449 | 4.485 | 4.485 | 4.485 | 594,120 | -0.02(-0.35%) |
Sep 03, 2015 | 4.414 | 4.533 | 4.414 | 4.501 | 550,210 | +0.06(+1.25%) |
Sep 02, 2015 | 4.453 | 4.501 | 4.398 | 4.446 | 594,998 | +0.02(+0.45%) |