Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.498 | 4.498 | 4.440 | 4.466 | 153,892 | -0.03(-0.71%) |
Oct 29, 2015 | 4.427 | 4.498 | 4.408 | 4.498 | 133,068 | +0.06(+1.30%) |
Oct 28, 2015 | 4.492 | 4.492 | 4.434 | 4.440 | 142,992 | -0.06(-1.42%) |
Oct 27, 2015 | 4.479 | 4.504 | 4.466 | 4.504 | 146,478 | +0.01(+0.29%) |
Oct 26, 2015 | 4.440 | 4.492 | 4.415 | 4.492 | 236,441 | +0.06(+1.30%) |
Oct 23, 2015 | 4.421 | 4.440 | 4.415 | 4.434 | 78,185 | +0.01(+0.29%) |
Oct 22, 2015 | 4.402 | 4.421 | 4.389 | 4.421 | 104,680 | +0.00(+0.00%) |
Oct 21, 2015 | 4.415 | 4.421 | 4.383 | 4.421 | 133,192 | +0.01(+0.15%) |
Oct 20, 2015 | 4.395 | 4.415 | 4.363 | 4.415 | 205,502 | +0.03(+0.73%) |
Oct 19, 2015 | 4.389 | 4.402 | 4.376 | 4.383 | 90,314 | -0.02(-0.44%) |
Oct 16, 2015 | 4.363 | 4.402 | 4.350 | 4.402 | 156,089 | +0.02(+0.44%) |
Oct 15, 2015 | 4.363 | 4.383 | 4.363 | 4.383 | 61,529 | +0.01(+0.15%) |
Oct 14, 2015 | 4.370 | 4.376 | 4.357 | 4.376 | 33,637 | +0.02(+0.44%) |
Oct 13, 2015 | 4.363 | 4.383 | 4.357 | 4.357 | 77,296 | -0.01(-0.25%) |
Oct 12, 2015 | 4.349 | 4.387 | 4.349 | 4.368 | 156,694 | +0.01(+0.29%) |
Oct 09, 2015 | 4.355 | 4.362 | 4.349 | 4.355 | 39,863 | -0.03(-0.58%) |
Oct 08, 2015 | 4.381 | 4.387 | 4.349 | 4.381 | 67,932 | +0.02(+0.44%) |
Oct 07, 2015 | 4.374 | 4.387 | 4.355 | 4.362 | 119,959 | -0.03(-0.73%) |
Oct 06, 2015 | 4.382 | 4.393 | 4.374 | 4.393 | 51,727 | +0.00(+0.00%) |
Oct 05, 2015 | 4.336 | 4.393 | 4.336 | 4.393 | 128,428 | +0.04(+0.88%) |
Oct 02, 2015 | 4.336 | 4.370 | 4.330 | 4.355 | 154,950 | +0.03(+0.74%) |
Oct 01, 2015 | 4.317 | 4.349 | 4.317 | 4.323 | 106,453 | +0.01(+0.15%) |
Sep 30, 2015 | 4.330 | 4.330 | 4.316 | 4.317 | 91,260 | -0.01(-0.29%) |
Sep 29, 2015 | 4.317 | 4.330 | 4.304 | 4.330 | 70,262 | +0.01(+0.30%) |
Sep 28, 2015 | 4.342 | 4.355 | 4.307 | 4.317 | 70,010 | -0.04(-0.86%) |
Sep 25, 2015 | 4.323 | 4.362 | 4.323 | 4.354 | 86,673 | +0.02(+0.57%) |
Sep 24, 2015 | 4.330 | 4.355 | 4.317 | 4.330 | 80,743 | -0.01(-0.29%) |
Sep 23, 2015 | 4.330 | 4.349 | 4.323 | 4.342 | 45,856 | +0.00(+0.00%) |
Sep 22, 2015 | 4.298 | 4.349 | 4.291 | 4.342 | 91,573 | +0.04(+0.97%) |
Sep 21, 2015 | 4.310 | 4.323 | 4.291 | 4.301 | 112,856 | -0.02(-0.52%) |
Sep 18, 2015 | 4.240 | 4.362 | 4.240 | 4.323 | 247,269 | +0.06(+1.35%) |
Sep 17, 2015 | 4.259 | 4.285 | 4.227 | 4.266 | 74,023 | +0.03(+0.75%) |
Sep 16, 2015 | 4.221 | 4.259 | 4.221 | 4.234 | 64,126 | -0.01(-0.15%) |
Sep 15, 2015 | 4.240 | 4.259 | 4.227 | 4.240 | 69,552 | -0.01(-0.15%) |
Sep 14, 2015 | 4.285 | 4.298 | 4.240 | 4.247 | 70,609 | -0.05(-1.19%) |
Sep 11, 2015 | 4.310 | 4.323 | 4.298 | 4.298 | 67,327 | -0.03(-0.59%) |
Sep 10, 2015 | 4.304 | 4.336 | 4.298 | 4.323 | 116,339 | -0.01(-0.25%) |
Sep 09, 2015 | 4.309 | 4.334 | 4.296 | 4.334 | 101,731 | +0.03(+0.59%) |
Sep 08, 2015 | 4.271 | 4.328 | 4.271 | 4.309 | 115,542 | +0.04(+0.89%) |
Sep 04, 2015 | 4.252 | 4.271 | 4.271 | 4.271 | 63,885 | +0.01(+0.15%) |
Sep 03, 2015 | 4.252 | 4.264 | 4.239 | 4.264 | 58,313 | +0.03(+0.60%) |
Sep 02, 2015 | 4.226 | 4.252 | 4.207 | 4.239 | 117,038 | +0.01(+0.30%) |
Sep 01, 2015 | 4.220 | 4.226 | 4.207 | 4.226 | 85,391 | +0.01(+0.30%) |
Aug 31, 2015 | 4.239 | 4.239 | 4.207 | 4.213 | 102,552 | -0.02(-0.45%) |
Aug 28, 2015 | 4.220 | 4.232 | 4.213 | 4.232 | 90,127 | +0.00(+0.00%) |
Aug 27, 2015 | 4.220 | 4.239 | 4.201 | 4.232 | 115,740 | +0.01(+0.30%) |
Aug 26, 2015 | 4.220 | 4.258 | 4.194 | 4.220 | 186,417 | -0.02(-0.45%) |
Aug 25, 2015 | 4.220 | 4.252 | 4.201 | 4.239 | 168,029 | +0.02(+0.47%) |
Aug 24, 2015 | 4.207 | 4.258 | 4.118 | 4.219 | 546,565 | -0.05(-1.21%) |
Aug 21, 2015 | 4.309 | 4.309 | 4.258 | 4.271 | 126,229 | -0.04(-1.03%) |
Aug 20, 2015 | 4.328 | 4.341 | 4.309 | 4.315 | 106,577 | -0.01(-0.29%) |
Aug 19, 2015 | 4.341 | 4.347 | 4.327 | 4.328 | 63,099 | -0.05(-1.16%) |
Aug 18, 2015 | 4.334 | 4.379 | 4.315 | 4.379 | 73,871 | +0.03(+0.58%) |
Aug 17, 2015 | 4.372 | 4.372 | 4.353 | 4.353 | 83,476 | -0.02(-0.44%) |
Aug 14, 2015 | 4.296 | 4.385 | 4.290 | 4.372 | 82,774 | +0.07(+1.62%) |
Aug 13, 2015 | 4.347 | 4.353 | 4.302 | 4.302 | 97,306 | -0.04(-1.02%) |
Aug 12, 2015 | 4.347 | 4.372 | 4.334 | 4.347 | 103,987 | +0.00(+0.00%) |
Aug 11, 2015 | 4.271 | 4.372 | 4.264 | 4.347 | 249,425 | +0.07(+1.68%) |
Aug 10, 2015 | 4.282 | 4.282 | 4.256 | 4.275 | 121,049 | -0.01(-0.30%) |
Aug 07, 2015 | 4.225 | 4.288 | 4.212 | 4.288 | 134,107 | +0.06(+1.35%) |
Aug 06, 2015 | 4.218 | 4.231 | 4.168 | 4.231 | 137,861 | +0.02(+0.45%) |
Aug 05, 2015 | 4.275 | 4.275 | 4.180 | 4.212 | 277,229 | -0.06(-1.48%) |
Aug 04, 2015 | 4.275 | 4.282 | 4.263 | 4.275 | 82,843 | -0.01(-0.15%) |