Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.751 | 4.787 | 4.741 | 4.787 | 428,324 | +0.03(+0.65%) |
Oct 29, 2015 | 4.741 | 4.767 | 4.736 | 4.756 | 399,335 | +0.00(+0.00%) |
Oct 28, 2015 | 4.761 | 4.777 | 4.746 | 4.756 | 621,888 | +0.01(+0.22%) |
Oct 27, 2015 | 4.751 | 4.772 | 4.743 | 4.746 | 500,537 | -0.02(-0.43%) |
Oct 26, 2015 | 4.777 | 4.777 | 4.751 | 4.767 | 298,877 | -0.01(-0.22%) |
Oct 23, 2015 | 4.808 | 4.808 | 4.767 | 4.777 | 343,917 | -0.01(-0.11%) |
Oct 22, 2015 | 4.777 | 4.813 | 4.777 | 4.782 | 321,521 | +0.01(+0.11%) |
Oct 21, 2015 | 4.772 | 4.823 | 4.751 | 4.777 | 959,026 | +0.02(+0.32%) |
Oct 20, 2015 | 4.725 | 4.761 | 4.720 | 4.761 | 287,751 | +0.03(+0.54%) |
Oct 19, 2015 | 4.730 | 4.746 | 4.720 | 4.736 | 279,275 | -0.02(-0.32%) |
Oct 16, 2015 | 4.705 | 4.751 | 4.705 | 4.751 | 270,915 | +0.04(+0.76%) |
Oct 15, 2015 | 4.715 | 4.736 | 4.694 | 4.715 | 327,258 | +0.00(+0.00%) |
Oct 14, 2015 | 4.725 | 4.751 | 4.715 | 4.715 | 392,619 | -0.02(-0.43%) |
Oct 13, 2015 | 4.700 | 4.756 | 4.696 | 4.736 | 454,685 | +0.03(+0.62%) |
Oct 12, 2015 | 4.676 | 4.722 | 4.676 | 4.706 | 317,730 | +0.03(+0.55%) |
Oct 09, 2015 | 4.676 | 4.701 | 4.676 | 4.681 | 304,987 | +0.01(+0.11%) |
Oct 08, 2015 | 4.650 | 4.701 | 4.650 | 4.676 | 366,494 | +0.01(+0.11%) |
Oct 07, 2015 | 4.676 | 4.691 | 4.660 | 4.671 | 313,699 | -0.01(-0.11%) |
Oct 06, 2015 | 4.655 | 4.691 | 4.645 | 4.676 | 379,284 | +0.02(+0.44%) |
Oct 05, 2015 | 4.604 | 4.655 | 4.604 | 4.655 | 419,901 | +0.06(+1.33%) |
Oct 02, 2015 | 4.568 | 4.599 | 4.558 | 4.594 | 546,130 | -0.01(-0.11%) |
Oct 01, 2015 | 4.604 | 4.609 | 4.573 | 4.599 | 366,507 | +0.01(+0.11%) |
Sep 30, 2015 | 4.604 | 4.619 | 4.573 | 4.594 | 604,307 | +0.01(+0.11%) |
Sep 29, 2015 | 4.609 | 4.619 | 4.558 | 4.589 | 599,279 | -0.03(-0.66%) |
Sep 28, 2015 | 4.625 | 4.645 | 4.604 | 4.619 | 576,058 | +0.00(+0.00%) |
Sep 25, 2015 | 4.645 | 4.660 | 4.619 | 4.619 | 327,828 | -0.03(-0.55%) |
Sep 24, 2015 | 4.655 | 4.655 | 4.619 | 4.645 | 367,306 | +0.01(+0.11%) |
Sep 23, 2015 | 4.660 | 4.671 | 4.630 | 4.640 | 251,877 | -0.03(-0.66%) |
Sep 22, 2015 | 4.650 | 4.671 | 4.640 | 4.671 | 404,322 | +0.01(+0.11%) |
Sep 21, 2015 | 4.696 | 4.701 | 4.660 | 4.665 | 294,128 | -0.03(-0.65%) |
Sep 18, 2015 | 4.650 | 4.701 | 4.619 | 4.696 | 423,345 | +0.01(+0.22%) |
Sep 17, 2015 | 4.665 | 4.696 | 4.630 | 4.686 | 325,969 | +0.00(+0.00%) |
Sep 16, 2015 | 4.609 | 4.714 | 4.609 | 4.686 | 668,144 | +0.07(+1.55%) |
Sep 15, 2015 | 4.599 | 4.625 | 4.584 | 4.614 | 515,416 | +0.02(+0.44%) |
Sep 14, 2015 | 4.619 | 4.625 | 4.594 | 4.594 | 329,615 | -0.03(-0.55%) |
Sep 11, 2015 | 4.625 | 4.630 | 4.605 | 4.619 | 175,127 | -0.00(-0.03%) |
Sep 10, 2015 | 4.606 | 4.626 | 4.601 | 4.621 | 420,556 | +0.00(+0.00%) |
Sep 09, 2015 | 4.611 | 4.641 | 4.596 | 4.621 | 397,633 | +0.01(+0.22%) |
Sep 08, 2015 | 4.606 | 4.616 | 4.591 | 4.611 | 387,078 | +0.01(+0.11%) |
Sep 04, 2015 | 4.596 | 4.606 | 4.606 | 4.606 | 288,226 | -0.02(-0.33%) |
Sep 03, 2015 | 4.601 | 4.626 | 4.596 | 4.621 | 336,840 | +0.02(+0.33%) |
Sep 02, 2015 | 4.611 | 4.616 | 4.596 | 4.606 | 245,305 | -0.01(-0.11%) |
Sep 01, 2015 | 4.580 | 4.616 | 4.575 | 4.611 | 408,703 | +0.02(+0.44%) |
Aug 31, 2015 | 4.601 | 4.616 | 4.570 | 4.591 | 527,063 | -0.01(-0.22%) |
Aug 28, 2015 | 4.585 | 4.616 | 4.575 | 4.601 | 319,282 | +0.00(+0.00%) |
Aug 27, 2015 | 4.580 | 4.606 | 4.565 | 4.601 | 478,209 | +0.03(+0.55%) |
Aug 26, 2015 | 4.555 | 4.585 | 4.516 | 4.575 | 517,563 | +0.04(+0.78%) |
Aug 25, 2015 | 4.580 | 4.616 | 4.540 | 4.540 | 947,907 | -0.04(-0.89%) |
Aug 24, 2015 | 4.464 | 4.591 | 3.500 | 4.580 | 3,469,043 | +0.00(+0.00%) |
Aug 21, 2015 | 4.591 | 4.601 | 4.570 | 4.580 | 554,045 | -0.03(-0.55%) |
Aug 20, 2015 | 4.636 | 4.656 | 4.580 | 4.606 | 773,688 | -0.05(-1.09%) |
Aug 19, 2015 | 4.672 | 4.676 | 4.631 | 4.656 | 389,418 | -0.02(-0.43%) |
Aug 18, 2015 | 4.667 | 4.697 | 4.662 | 4.677 | 596,488 | -0.01(-0.11%) |
Aug 17, 2015 | 4.667 | 4.702 | 4.656 | 4.682 | 440,002 | +0.00(+0.00%) |
Aug 14, 2015 | 4.636 | 4.682 | 4.636 | 4.682 | 337,293 | +0.04(+0.76%) |
Aug 13, 2015 | 4.667 | 4.687 | 4.646 | 4.646 | 262,356 | -0.04(-0.76%) |
Aug 12, 2015 | 4.682 | 4.728 | 4.616 | 4.682 | 713,521 | -0.01(-0.14%) |
Aug 11, 2015 | 4.668 | 4.688 | 4.667 | 4.688 | 351,277 | +0.01(+0.22%) |
Aug 10, 2015 | 4.678 | 4.683 | 4.668 | 4.678 | 289,930 | +0.00(+0.00%) |
Aug 07, 2015 | 4.663 | 4.683 | 4.648 | 4.678 | 281,520 | +0.01(+0.11%) |
Aug 06, 2015 | 4.668 | 4.683 | 4.648 | 4.673 | 389,012 | +0.01(+0.11%) |
Aug 05, 2015 | 4.688 | 4.688 | 4.653 | 4.668 | 383,047 | -0.02(-0.32%) |
Aug 04, 2015 | 4.648 | 4.683 | 4.648 | 4.683 | 243,982 | +0.02(+0.32%) |