Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.621 | 4.643 | 4.545 | 4.550 | 22,021 | -0.07(-1.53%) |
Oct 29, 2015 | 4.561 | 4.621 | 4.561 | 4.621 | 9,394 | +0.04(+0.83%) |
Oct 28, 2015 | 4.583 | 4.605 | 4.528 | 4.583 | 9,285 | +0.06(+1.32%) |
Oct 27, 2015 | 4.567 | 4.605 | 4.512 | 4.523 | 10,185 | +0.00(+0.00%) |
Oct 26, 2015 | 4.528 | 4.539 | 4.490 | 4.523 | 9,002 | +0.01(+0.12%) |
Oct 23, 2015 | 4.550 | 4.550 | 4.463 | 4.518 | 25,152 | +0.01(+0.12%) |
Oct 22, 2015 | 4.521 | 4.534 | 4.463 | 4.512 | 13,300 | +0.02(+0.48%) |
Oct 21, 2015 | 4.588 | 4.659 | 4.490 | 4.490 | 44,893 | -0.14(-2.93%) |
Oct 20, 2015 | 4.681 | 4.681 | 4.595 | 4.626 | 31,891 | +0.02(+0.34%) |
Oct 19, 2015 | 4.806 | 4.806 | 4.550 | 4.610 | 92,060 | -0.14(-2.87%) |
Oct 16, 2015 | 4.811 | 4.811 | 4.724 | 4.746 | 35,321 | -0.04(-0.80%) |
Oct 15, 2015 | 4.550 | 4.882 | 4.496 | 4.784 | 83,311 | +0.25(+5.45%) |
Oct 14, 2015 | 4.523 | 4.550 | 4.501 | 4.537 | 17,593 | +0.03(+0.67%) |
Oct 13, 2015 | 4.469 | 4.518 | 4.469 | 4.507 | 4,521 | +0.02(+0.49%) |
Oct 12, 2015 | 4.496 | 4.507 | 4.430 | 4.485 | 13,360 | -0.01(-0.12%) |
Oct 09, 2015 | 4.490 | 4.490 | 4.447 | 4.490 | 7,959 | +0.00(+0.00%) |
Oct 08, 2015 | 4.485 | 4.490 | 4.452 | 4.490 | 7,677 | +0.02(+0.49%) |
Oct 07, 2015 | 4.447 | 4.490 | 4.420 | 4.469 | 13,696 | +0.06(+1.36%) |
Oct 06, 2015 | 4.474 | 4.474 | 4.387 | 4.409 | 7,626 | -0.05(-1.22%) |
Oct 05, 2015 | 4.376 | 4.490 | 4.316 | 4.463 | 126,867 | +0.06(+1.36%) |
Oct 02, 2015 | 4.430 | 4.430 | 4.382 | 4.403 | 5,611 | +0.00(+0.00%) |
Oct 01, 2015 | 4.430 | 4.463 | 4.398 | 4.403 | 5,162 | -0.06(-1.34%) |
Sep 30, 2015 | 4.458 | 4.490 | 4.414 | 4.463 | 10,586 | +0.02(+0.36%) |
Sep 29, 2015 | 4.414 | 4.485 | 4.376 | 4.447 | 16,348 | +0.08(+1.75%) |
Sep 28, 2015 | 4.398 | 4.463 | 4.371 | 4.371 | 31,445 | -0.02(-0.37%) |
Sep 25, 2015 | 4.311 | 4.387 | 4.218 | 4.387 | 38,195 | +0.09(+2.15%) |
Sep 24, 2015 | 4.294 | 4.311 | 4.262 | 4.294 | 93,337 | -0.02(-0.38%) |
Sep 23, 2015 | 4.447 | 4.490 | 4.305 | 4.311 | 608,050 | -0.10(-2.22%) |
Sep 22, 2015 | 4.398 | 4.469 | 4.392 | 4.409 | 36,188 | -0.03(-0.70%) |
Sep 21, 2015 | 4.425 | 4.485 | 4.376 | 4.440 | 16,316 | +0.00(+0.08%) |
Sep 18, 2015 | 4.381 | 4.490 | 4.365 | 4.436 | 58,732 | +0.01(+0.12%) |
Sep 17, 2015 | 4.415 | 4.452 | 4.381 | 4.430 | 24,266 | +0.03(+0.74%) |
Sep 16, 2015 | 4.436 | 4.436 | 4.398 | 4.398 | 17,248 | -0.03(-0.61%) |
Sep 15, 2015 | 4.420 | 4.436 | 4.381 | 4.425 | 6,856 | +0.01(+0.25%) |
Sep 14, 2015 | 4.403 | 4.414 | 4.387 | 4.414 | 8,829 | +0.01(+0.25%) |
Sep 11, 2015 | 4.376 | 4.490 | 4.376 | 4.403 | 26,822 | -0.05(-1.10%) |
Sep 10, 2015 | 4.392 | 4.452 | 4.392 | 4.452 | 6,691 | +0.06(+1.36%) |
Sep 09, 2015 | 4.490 | 4.490 | 4.392 | 4.392 | 10,288 | -0.02(-0.49%) |
Sep 08, 2015 | 4.393 | 4.446 | 4.349 | 4.414 | 55,285 | +0.05(+1.11%) |
Sep 04, 2015 | 4.360 | 4.366 | 4.366 | 4.366 | 14,101 | +0.05(+1.12%) |
Sep 03, 2015 | 4.312 | 4.366 | 4.285 | 4.317 | 9,948 | +0.02(+0.50%) |
Sep 02, 2015 | 4.366 | 4.366 | 4.290 | 4.296 | 24,148 | -0.08(-1.73%) |
Sep 01, 2015 | 4.366 | 4.382 | 4.323 | 4.371 | 5,287 | +0.02(+0.37%) |
Aug 31, 2015 | 4.360 | 4.393 | 4.355 | 4.355 | 15,973 | +0.01(+0.12%) |
Aug 28, 2015 | 4.366 | 4.409 | 4.349 | 4.349 | 42,464 | -0.02(-0.37%) |
Aug 27, 2015 | 4.366 | 4.366 | 4.343 | 4.366 | 14,368 | +0.05(+1.25%) |
Aug 26, 2015 | 4.274 | 4.312 | 4.258 | 4.312 | 33,647 | +0.06(+1.52%) |
Aug 25, 2015 | 4.242 | 4.304 | 4.242 | 4.247 | 35,274 | -0.02(-0.51%) |
Aug 24, 2015 | 4.247 | 4.312 | 4.247 | 4.269 | 21,431 | -0.06(-1.49%) |
Aug 21, 2015 | 4.339 | 4.339 | 4.312 | 4.333 | 7,271 | -0.02(-0.50%) |
Aug 20, 2015 | 4.339 | 4.360 | 4.339 | 4.355 | 5,872 | -0.01(-0.25%) |
Aug 19, 2015 | 4.366 | 4.376 | 4.339 | 4.366 | 11,254 | -0.03(-0.74%) |
Aug 18, 2015 | 4.403 | 4.403 | 4.366 | 4.398 | 3,632 | +0.03(+0.74%) |
Aug 17, 2015 | 4.403 | 4.409 | 4.296 | 4.366 | 17,741 | -0.01(-0.25%) |
Aug 14, 2015 | 4.430 | 4.436 | 4.339 | 4.376 | 29,742 | -0.05(-1.22%) |
Aug 13, 2015 | 4.382 | 4.452 | 4.382 | 4.430 | 6,824 | +0.01(+0.24%) |
Aug 12, 2015 | 4.420 | 4.420 | 4.369 | 4.420 | 18,934 | +0.06(+1.49%) |
Aug 11, 2015 | 4.352 | 4.382 | 4.333 | 4.355 | 4,939 | +0.01(+0.25%) |
Aug 10, 2015 | 4.333 | 4.344 | 4.312 | 4.344 | 10,616 | -0.02(-0.37%) |
Aug 07, 2015 | 4.318 | 4.376 | 4.312 | 4.360 | 23,344 | +0.02(+0.37%) |
Aug 06, 2015 | 4.312 | 4.344 | 4.312 | 4.344 | 23,988 | -0.01(-0.33%) |
Aug 05, 2015 | 4.339 | 4.359 | 4.312 | 4.359 | 13,375 | +0.02(+0.46%) |
Aug 04, 2015 | 4.339 | 4.339 | 4.329 | 4.339 | 5,987 | +0.01(+0.25%) |