Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.767 | 4.767 | 4.730 | 4.730 | 424,920 | -0.04(-0.92%) |
Nov 27, 2015 | 4.751 | 4.777 | 4.746 | 4.775 | 174,517 | +0.02(+0.49%) |
Nov 25, 2015 | 4.756 | 4.751 | 4.751 | 4.751 | 345,482 | +0.00(+0.00%) |
Nov 24, 2015 | 4.751 | 4.762 | 4.730 | 4.751 | 296,309 | -0.01(-0.22%) |
Nov 23, 2015 | 4.751 | 4.762 | 4.746 | 4.762 | 367,181 | +0.01(+0.11%) |
Nov 20, 2015 | 4.725 | 4.756 | 4.725 | 4.756 | 238,595 | +0.03(+0.66%) |
Nov 19, 2015 | 4.751 | 4.751 | 4.720 | 4.725 | 283,590 | -0.03(-0.55%) |
Nov 18, 2015 | 4.730 | 4.751 | 4.720 | 4.751 | 226,173 | +0.03(+0.55%) |
Nov 17, 2015 | 4.730 | 4.741 | 4.720 | 4.725 | 246,536 | -0.01(-0.11%) |
Nov 16, 2015 | 4.725 | 4.741 | 4.725 | 4.730 | 263,178 | +0.01(+0.22%) |
Nov 13, 2015 | 4.725 | 4.741 | 4.715 | 4.720 | 308,748 | -0.01(-0.11%) |
Nov 12, 2015 | 4.746 | 4.756 | 4.715 | 4.725 | 286,914 | -0.05(-0.98%) |
Nov 11, 2015 | 4.730 | 4.782 | 4.730 | 4.772 | 288,773 | +0.04(+0.88%) |
Nov 10, 2015 | 4.715 | 4.767 | 4.694 | 4.730 | 485,272 | +0.03(+0.74%) |
Nov 09, 2015 | 4.783 | 4.783 | 4.696 | 4.696 | 800,689 | -0.11(-2.25%) |
Nov 06, 2015 | 4.809 | 4.824 | 4.747 | 4.804 | 636,708 | -0.03(-0.53%) |
Nov 05, 2015 | 4.799 | 4.840 | 4.788 | 4.830 | 390,252 | +0.03(+0.64%) |
Nov 04, 2015 | 4.814 | 4.814 | 4.788 | 4.799 | 361,869 | -0.02(-0.43%) |
Nov 03, 2015 | 4.799 | 4.824 | 4.788 | 4.819 | 494,827 | +0.01(+0.21%) |
Nov 02, 2015 | 4.855 | 4.855 | 4.788 | 4.809 | 436,412 | +0.02(+0.43%) |
Oct 30, 2015 | 4.752 | 4.788 | 4.742 | 4.788 | 428,207 | +0.03(+0.65%) |
Oct 29, 2015 | 4.742 | 4.768 | 4.737 | 4.758 | 399,225 | +0.00(+0.00%) |
Oct 28, 2015 | 4.763 | 4.778 | 4.747 | 4.758 | 621,718 | +0.01(+0.22%) |
Oct 27, 2015 | 4.752 | 4.773 | 4.745 | 4.747 | 500,400 | -0.02(-0.43%) |
Oct 26, 2015 | 4.778 | 4.778 | 4.752 | 4.768 | 298,795 | -0.01(-0.22%) |
Oct 23, 2015 | 4.809 | 4.809 | 4.768 | 4.778 | 343,823 | -0.01(-0.11%) |
Oct 22, 2015 | 4.778 | 4.814 | 4.778 | 4.783 | 321,433 | +0.01(+0.11%) |
Oct 21, 2015 | 4.773 | 4.824 | 4.752 | 4.778 | 958,763 | +0.02(+0.32%) |
Oct 20, 2015 | 4.727 | 4.763 | 4.721 | 4.763 | 287,672 | +0.03(+0.54%) |
Oct 19, 2015 | 4.732 | 4.747 | 4.721 | 4.737 | 279,198 | -0.02(-0.33%) |
Oct 16, 2015 | 4.706 | 4.752 | 4.706 | 4.752 | 270,841 | +0.04(+0.76%) |
Oct 15, 2015 | 4.716 | 4.737 | 4.696 | 4.716 | 327,168 | +0.00(+0.00%) |
Oct 14, 2015 | 4.727 | 4.752 | 4.716 | 4.716 | 392,511 | -0.02(-0.43%) |
Oct 13, 2015 | 4.701 | 4.758 | 4.697 | 4.737 | 454,560 | +0.03(+0.62%) |
Oct 12, 2015 | 4.677 | 4.723 | 4.677 | 4.708 | 317,643 | +0.03(+0.55%) |
Oct 09, 2015 | 4.677 | 4.702 | 4.677 | 4.682 | 304,903 | +0.01(+0.11%) |
Oct 08, 2015 | 4.651 | 4.702 | 4.651 | 4.677 | 366,393 | +0.01(+0.11%) |
Oct 07, 2015 | 4.677 | 4.692 | 4.662 | 4.672 | 313,613 | -0.01(-0.11%) |
Oct 06, 2015 | 4.656 | 4.692 | 4.646 | 4.677 | 379,181 | +0.02(+0.44%) |
Oct 05, 2015 | 4.605 | 4.656 | 4.605 | 4.656 | 419,786 | +0.06(+1.33%) |
Oct 02, 2015 | 4.570 | 4.600 | 4.559 | 4.595 | 545,981 | -0.01(-0.11%) |
Oct 01, 2015 | 4.605 | 4.610 | 4.575 | 4.600 | 366,407 | +0.01(+0.11%) |
Sep 30, 2015 | 4.605 | 4.621 | 4.575 | 4.595 | 604,141 | +0.01(+0.11%) |
Sep 29, 2015 | 4.610 | 4.621 | 4.559 | 4.590 | 599,115 | -0.03(-0.66%) |
Sep 28, 2015 | 4.626 | 4.646 | 4.605 | 4.621 | 575,900 | +0.00(+0.00%) |
Sep 25, 2015 | 4.646 | 4.662 | 4.621 | 4.621 | 327,738 | -0.03(-0.55%) |
Sep 24, 2015 | 4.656 | 4.656 | 4.621 | 4.646 | 367,205 | +0.01(+0.11%) |
Sep 23, 2015 | 4.662 | 4.672 | 4.631 | 4.641 | 251,808 | -0.03(-0.66%) |
Sep 22, 2015 | 4.651 | 4.672 | 4.641 | 4.672 | 404,211 | +0.01(+0.11%) |
Sep 21, 2015 | 4.697 | 4.702 | 4.662 | 4.667 | 294,047 | -0.03(-0.65%) |
Sep 18, 2015 | 4.651 | 4.702 | 4.621 | 4.697 | 423,229 | +0.01(+0.22%) |
Sep 17, 2015 | 4.667 | 4.697 | 4.631 | 4.687 | 325,880 | +0.00(+0.00%) |
Sep 16, 2015 | 4.610 | 4.715 | 4.610 | 4.687 | 667,961 | +0.07(+1.55%) |
Sep 15, 2015 | 4.600 | 4.626 | 4.585 | 4.616 | 515,275 | +0.02(+0.44%) |
Sep 14, 2015 | 4.621 | 4.626 | 4.595 | 4.595 | 329,525 | -0.03(-0.55%) |
Sep 11, 2015 | 4.626 | 4.631 | 4.606 | 4.621 | 175,079 | -0.00(-0.03%) |
Sep 10, 2015 | 4.607 | 4.627 | 4.602 | 4.622 | 420,440 | +0.00(+0.00%) |
Sep 09, 2015 | 4.612 | 4.643 | 4.597 | 4.622 | 397,525 | +0.01(+0.22%) |
Sep 08, 2015 | 4.607 | 4.617 | 4.592 | 4.612 | 386,972 | +0.01(+0.11%) |
Sep 04, 2015 | 4.597 | 4.607 | 4.607 | 4.607 | 288,147 | -0.02(-0.33%) |
Sep 03, 2015 | 4.602 | 4.627 | 4.597 | 4.622 | 336,748 | +0.02(+0.33%) |
Sep 02, 2015 | 4.612 | 4.617 | 4.597 | 4.607 | 245,238 | -0.01(-0.11%) |