Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.466 | 4.466 | 4.466 | 4.466 | 311 | -0.08(-1.85%) |
Oct 29, 2015 | 4.550 | 4.550 | 4.540 | 4.550 | 403 | +0.01(+0.22%) |
Oct 28, 2015 | 4.543 | 4.550 | 4.341 | 4.540 | 3,927 | -0.09(-1.93%) |
Oct 27, 2015 | 4.700 | 4.700 | 4.520 | 4.630 | 2,462 | -0.03(-0.65%) |
Oct 26, 2015 | 4.530 | 4.670 | 4.520 | 4.660 | 1,704 | +0.24(+5.43%) |
Oct 23, 2015 | 4.440 | 4.540 | 4.420 | 4.420 | 700 | +0.07(+1.61%) |
Oct 22, 2015 | 4.730 | 4.740 | 4.350 | 4.350 | 1,367 | -0.22(-4.81%) |
Oct 21, 2015 | 4.514 | 4.570 | 4.442 | 4.570 | 2,178 | +0.01(+0.17%) |
Oct 20, 2015 | 4.550 | 4.562 | 4.550 | 4.562 | 239 | -0.04(-0.82%) |
Oct 16, 2015 | 4.390 | 4.600 | 4.390 | 4.600 | 79 | +0.20(+4.55%) |
Oct 15, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 1,017 | -0.06(-1.35%) |
Oct 14, 2015 | 4.210 | 4.460 | 4.210 | 4.460 | 4,416 | +0.22(+5.21%) |
Oct 13, 2015 | 4.230 | 4.239 | 4.230 | 4.239 | 212 | -0.02(-0.49%) |
Oct 09, 2015 | 4.170 | 4.260 | 4.170 | 4.260 | 142 | +0.01(+0.17%) |
Oct 07, 2015 | 4.260 | 4.260 | 4.250 | 4.253 | 3 | +0.12(+2.98%) |
Oct 06, 2015 | 4.140 | 4.210 | 4.130 | 4.130 | 575 | -0.11(-2.59%) |
Oct 05, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 320 | +0.14(+3.41%) |
Oct 02, 2015 | 4.170 | 4.170 | 4.100 | 4.100 | 1,639 | +0.05(+1.23%) |
Oct 01, 2015 | 4.170 | 4.170 | 4.024 | 4.050 | 10,770 | -0.21(-4.93%) |
Sep 30, 2015 | 4.150 | 4.280 | 4.150 | 4.260 | 5,662 | +0.11(+2.65%) |
Sep 29, 2015 | 4.150 | 4.250 | 4.150 | 4.150 | 4,822 | -0.10(-2.35%) |
Sep 28, 2015 | 4.180 | 4.260 | 4.180 | 4.250 | 4,620 | +0.01(+0.24%) |
Sep 25, 2015 | 4.470 | 4.470 | 4.240 | 4.240 | 1,202 | -0.01(-0.24%) |
Sep 24, 2015 | 4.221 | 4.380 | 4.221 | 4.250 | 1,299 | -0.00(-0.05%) |
Sep 23, 2015 | 4.210 | 4.280 | 4.120 | 4.252 | 2,095 | +0.01(+0.29%) |
Sep 22, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 205 | -0.13(-2.97%) |
Sep 21, 2015 | 4.557 | 4.557 | 4.370 | 4.370 | 1,852 | -0.33(-7.02%) |
Sep 18, 2015 | 4.700 | 4.740 | 4.500 | 4.700 | 1,711 | +0.16(+3.58%) |
Sep 17, 2015 | 4.620 | 4.640 | 4.521 | 4.537 | 1,889 | +0.01(+0.17%) |
Sep 16, 2015 | 4.350 | 4.600 | 4.350 | 4.530 | 1,827 | +0.13(+2.95%) |
Sep 14, 2015 | 4.450 | 4.400 | 4.400 | 4.400 | 700 | -0.09(-2.00%) |
Sep 11, 2015 | 4.510 | 4.510 | 4.490 | 4.490 | 442 | -0.09(-2.07%) |
Sep 10, 2015 | 4.540 | 4.585 | 4.470 | 4.585 | 1,180 | -0.07(-1.50%) |
Sep 09, 2015 | 4.800 | 4.800 | 4.655 | 4.655 | 1,003 | -0.04(-0.75%) |
Sep 08, 2015 | 4.950 | 4.950 | 4.601 | 4.690 | 1,414 | -0.05(-1.05%) |
Sep 04, 2015 | 4.810 | 4.740 | 4.740 | 4.740 | 3,500 | -0.15(-3.07%) |
Sep 03, 2015 | 4.880 | 4.890 | 4.880 | 4.890 | 2,003 | +0.14(+2.95%) |
Sep 02, 2015 | 4.760 | 4.760 | 4.750 | 4.750 | 599 | -0.13(-2.66%) |
Sep 01, 2015 | 4.650 | 4.880 | 4.650 | 4.880 | 1,141 | +0.28(+6.09%) |
Aug 31, 2015 | 4.760 | 4.770 | 4.180 | 4.600 | 23,429 | -0.32(-6.50%) |
Aug 28, 2015 | 4.859 | 4.940 | 4.820 | 4.920 | 4,580 | +0.12(+2.50%) |
Aug 27, 2015 | 4.750 | 4.860 | 4.720 | 4.800 | 1,000 | +0.13(+2.78%) |
Aug 26, 2015 | 4.842 | 4.842 | 4.610 | 4.670 | 4,189 | -0.07(-1.48%) |
Aug 25, 2015 | 4.840 | 4.844 | 4.740 | 4.740 | 2,378 | -0.16(-3.27%) |
Aug 24, 2015 | 4.970 | 4.970 | 4.740 | 4.900 | 1,682 | +0.01(+0.29%) |
Aug 21, 2015 | 4.886 | 4.886 | 4.886 | 4.886 | 565 | +0.08(+1.58%) |
Aug 20, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.03(+0.63%) |
Aug 19, 2015 | 4.790 | 4.790 | 4.640 | 4.780 | 2,000 | -0.11(-2.25%) |
Aug 18, 2015 | 4.840 | 4.890 | 4.840 | 4.890 | 750 | +0.09(+1.87%) |
Aug 17, 2015 | 4.790 | 4.800 | 4.790 | 4.800 | 330 | +0.12(+2.52%) |
Aug 14, 2015 | 4.760 | 4.761 | 4.682 | 4.682 | 1,106 | -0.22(-4.44%) |
Aug 13, 2015 | 4.900 | 4.930 | 4.900 | 4.900 | 2,481 | +0.10(+2.08%) |
Aug 12, 2015 | 4.850 | 4.850 | 4.680 | 4.800 | 14,371 | -0.20(-4.00%) |
Aug 10, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 4 | +0.17(+3.52%) |
Aug 06, 2015 | 4.740 | 4.830 | 4.830 | 4.830 | 500 | +0.02(+0.42%) |