Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.676 | 4.681 | 4.648 | 4.662 | 1,002,943 | +0.01(+0.30%) |
Nov 27, 2015 | 4.662 | 4.676 | 4.644 | 4.648 | 641,870 | -0.02(-0.50%) |
Nov 25, 2015 | 4.658 | 4.672 | 4.672 | 4.672 | 757,305 | +0.01(+0.20%) |
Nov 24, 2015 | 4.630 | 4.681 | 4.625 | 4.662 | 945,712 | -0.00(-0.10%) |
Nov 23, 2015 | 4.667 | 4.676 | 4.648 | 4.667 | 1,355,093 | +0.02(+0.40%) |
Nov 20, 2015 | 4.672 | 4.681 | 4.648 | 4.648 | 1,295,489 | -0.02(-0.50%) |
Nov 19, 2015 | 4.690 | 4.695 | 4.672 | 4.672 | 568,487 | -0.03(-0.70%) |
Nov 18, 2015 | 4.676 | 4.714 | 4.662 | 4.704 | 836,692 | +0.03(+0.60%) |
Nov 17, 2015 | 4.681 | 4.704 | 4.673 | 4.676 | 989,779 | +0.00(+0.00%) |
Nov 16, 2015 | 4.667 | 4.700 | 4.658 | 4.676 | 1,051,874 | -0.00(-0.10%) |
Nov 13, 2015 | 4.709 | 4.713 | 4.676 | 4.681 | 1,236,432 | -0.04(-0.79%) |
Nov 12, 2015 | 4.747 | 4.747 | 4.714 | 4.719 | 1,011,721 | -0.05(-0.98%) |
Nov 11, 2015 | 4.775 | 4.779 | 4.756 | 4.765 | 961,297 | -0.02(-0.39%) |
Nov 10, 2015 | 4.770 | 4.793 | 4.747 | 4.784 | 999,784 | +0.00(+0.00%) |
Nov 09, 2015 | 4.789 | 4.798 | 4.770 | 4.784 | 1,167,502 | -0.01(-0.29%) |
Nov 06, 2015 | 4.793 | 4.812 | 4.761 | 4.798 | 1,184,136 | -0.01(-0.29%) |
Nov 05, 2015 | 4.812 | 4.830 | 4.779 | 4.812 | 797,282 | -0.01(-0.19%) |
Nov 04, 2015 | 4.840 | 4.851 | 4.812 | 4.821 | 882,196 | -0.02(-0.38%) |
Nov 03, 2015 | 4.840 | 4.849 | 4.816 | 4.840 | 1,372,611 | -0.02(-0.38%) |
Nov 02, 2015 | 4.830 | 4.858 | 4.826 | 4.858 | 841,097 | +0.03(+0.58%) |
Oct 30, 2015 | 4.830 | 4.840 | 4.807 | 4.830 | 763,852 | +0.01(+0.29%) |
Oct 29, 2015 | 4.798 | 4.826 | 4.789 | 4.816 | 505,245 | +0.01(+0.19%) |
Oct 28, 2015 | 4.779 | 4.840 | 4.779 | 4.807 | 674,403 | +0.02(+0.49%) |
Oct 27, 2015 | 4.803 | 4.807 | 4.775 | 4.784 | 950,400 | -0.02(-0.39%) |
Oct 26, 2015 | 4.812 | 4.821 | 4.798 | 4.803 | 454,621 | -0.02(-0.39%) |
Oct 23, 2015 | 4.807 | 4.847 | 4.793 | 4.821 | 991,260 | +0.02(+0.48%) |
Oct 22, 2015 | 4.793 | 4.816 | 4.789 | 4.798 | 607,917 | +0.01(+0.29%) |
Oct 21, 2015 | 4.784 | 4.803 | 4.779 | 4.784 | 681,647 | +0.00(+0.00%) |
Oct 20, 2015 | 4.775 | 4.798 | 4.770 | 4.784 | 584,332 | +0.00(+0.10%) |
Oct 19, 2015 | 4.770 | 4.798 | 4.784 | 4.779 | 387,421 | -0.00(-0.10%) |
Oct 16, 2015 | 4.751 | 4.784 | 4.747 | 4.784 | 646,765 | +0.03(+0.59%) |
Oct 15, 2015 | 4.751 | 4.770 | 4.747 | 4.756 | 660,688 | -0.00(-0.10%) |
Oct 14, 2015 | 4.751 | 4.765 | 4.747 | 4.761 | 552,541 | -0.01(-0.19%) |
Oct 13, 2015 | 4.775 | 4.779 | 4.756 | 4.770 | 1,122,545 | -0.00(-0.10%) |
Oct 12, 2015 | 4.747 | 4.775 | 4.733 | 4.775 | 459,274 | +0.03(+0.68%) |
Oct 09, 2015 | 4.728 | 4.775 | 4.728 | 4.742 | 1,520,113 | +0.02(+0.39%) |
Oct 08, 2015 | 4.692 | 4.775 | 4.673 | 4.724 | 1,527,498 | +0.01(+0.20%) |
Oct 07, 2015 | 4.650 | 4.715 | 4.645 | 4.715 | 675,697 | +0.07(+1.59%) |
Oct 06, 2015 | 4.608 | 4.645 | 4.608 | 4.641 | 1,031,252 | +0.02(+0.50%) |
Oct 05, 2015 | 4.558 | 4.622 | 4.558 | 4.618 | 1,818,964 | +0.10(+2.25%) |
Oct 02, 2015 | 4.465 | 4.521 | 4.438 | 4.516 | 1,671,698 | +0.01(+0.20%) |
Oct 01, 2015 | 4.535 | 4.562 | 4.502 | 4.507 | 1,714,650 | -0.05(-1.11%) |
Sep 30, 2015 | 4.535 | 4.567 | 4.488 | 4.558 | 2,282,357 | +0.03(+0.71%) |
Sep 29, 2015 | 4.604 | 4.636 | 4.525 | 4.525 | 1,824,482 | -0.07(-1.51%) |
Sep 28, 2015 | 4.678 | 4.678 | 4.576 | 4.595 | 879,678 | -0.08(-1.78%) |
Sep 25, 2015 | 4.678 | 4.701 | 4.659 | 4.678 | 568,594 | -0.00(-0.05%) |
Sep 24, 2015 | 4.664 | 4.692 | 4.645 | 4.680 | 777,455 | +0.01(+0.15%) |
Sep 23, 2015 | 4.728 | 4.728 | 4.668 | 4.673 | 676,072 | -0.06(-1.17%) |
Sep 22, 2015 | 4.692 | 4.738 | 4.687 | 4.728 | 1,140,102 | -0.00(-0.10%) |
Sep 21, 2015 | 4.728 | 4.756 | 4.706 | 4.733 | 482,035 | -0.00(-0.10%) |
Sep 18, 2015 | 4.682 | 4.749 | 4.682 | 4.738 | 839,937 | +0.02(+0.39%) |
Sep 17, 2015 | 4.664 | 4.747 | 4.659 | 4.719 | 919,556 | +0.04(+0.79%) |
Sep 16, 2015 | 4.682 | 4.705 | 4.668 | 4.682 | 619,504 | -0.01(-0.20%) |
Sep 15, 2015 | 4.673 | 4.696 | 4.673 | 4.692 | 524,780 | +0.03(+0.59%) |
Sep 14, 2015 | 4.687 | 4.692 | 4.664 | 4.664 | 480,359 | -0.02(-0.49%) |
Sep 11, 2015 | 4.668 | 4.696 | 4.658 | 4.687 | 468,597 | +0.02(+0.40%) |
Sep 10, 2015 | 4.627 | 4.682 | 4.627 | 4.668 | 422,470 | +0.03(+0.69%) |
Sep 09, 2015 | 4.668 | 4.673 | 4.632 | 4.636 | 423,497 | -0.04(-0.79%) |
Sep 08, 2015 | 4.623 | 4.678 | 4.623 | 4.673 | 625,278 | +0.06(+1.39%) |
Sep 04, 2015 | 4.604 | 4.609 | 4.609 | 4.609 | 440,046 | -0.01(-0.30%) |
Sep 03, 2015 | 4.595 | 4.650 | 4.590 | 4.623 | 1,019,442 | +0.03(+0.70%) |
Sep 02, 2015 | 4.600 | 4.613 | 4.581 | 4.590 | 679,507 | +0.00(+0.10%) |