Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.501 | 4.549 | 4.389 | 4.526 | 6,343,296 | +0.02(+0.39%) |
Oct 29, 2015 | 4.480 | 4.513 | 4.457 | 4.509 | 1,983,904 | +0.01(+0.19%) |
Oct 28, 2015 | 4.468 | 4.500 | 4.430 | 4.500 | 2,563,432 | +0.06(+1.38%) |
Oct 27, 2015 | 4.461 | 4.495 | 4.400 | 4.439 | 3,171,576 | -0.05(-1.06%) |
Oct 26, 2015 | 4.450 | 4.499 | 4.425 | 4.486 | 3,147,392 | +0.02(+0.50%) |
Oct 23, 2015 | 4.465 | 4.475 | 4.426 | 4.464 | 2,891,560 | +0.04(+0.82%) |
Oct 22, 2015 | 4.440 | 4.469 | 4.391 | 4.428 | 4,018,312 | +0.02(+0.34%) |
Oct 21, 2015 | 4.438 | 4.438 | 4.404 | 4.412 | 3,271,184 | +0.00(+0.06%) |
Oct 20, 2015 | 4.385 | 4.430 | 4.376 | 4.410 | 2,903,888 | +0.03(+0.63%) |
Oct 19, 2015 | 4.336 | 4.407 | 4.274 | 4.383 | 6,978,936 | +0.04(+0.86%) |
Oct 16, 2015 | 4.338 | 4.366 | 4.317 | 4.345 | 3,039,536 | +0.00(+0.03%) |
Oct 15, 2015 | 4.322 | 4.344 | 4.270 | 4.344 | 3,509,920 | +0.04(+0.99%) |
Oct 14, 2015 | 4.343 | 4.355 | 4.291 | 4.301 | 2,745,808 | -0.04(-0.89%) |
Oct 13, 2015 | 4.366 | 4.394 | 4.330 | 4.340 | 3,492,904 | -0.03(-0.63%) |
Oct 12, 2015 | 4.344 | 4.378 | 4.319 | 4.367 | 3,207,216 | +0.02(+0.43%) |
Oct 09, 2015 | 4.360 | 4.370 | 4.315 | 4.349 | 5,597,360 | -0.01(-0.17%) |
Oct 08, 2015 | 4.350 | 4.381 | 4.312 | 4.356 | 7,091,440 | +0.00(+0.03%) |
Oct 07, 2015 | 4.345 | 4.378 | 4.322 | 4.355 | 3,722,856 | +0.03(+0.58%) |
Oct 06, 2015 | 4.350 | 4.365 | 4.322 | 4.330 | 4,519,792 | -0.02(-0.46%) |
Oct 05, 2015 | 4.285 | 4.368 | 4.281 | 4.350 | 4,750,360 | +0.10(+2.41%) |
Oct 02, 2015 | 4.099 | 4.247 | 4.099 | 4.247 | 5,382,744 | +0.07(+1.61%) |
Oct 01, 2015 | 4.107 | 4.190 | 4.075 | 4.180 | 4,366,216 | +0.07(+1.64%) |
Sep 30, 2015 | 4.213 | 4.229 | 4.106 | 4.112 | 7,682,848 | -0.06(-1.47%) |
Sep 29, 2015 | 4.183 | 4.210 | 4.160 | 4.174 | 4,668,656 | -0.01(-0.21%) |
Sep 28, 2015 | 4.254 | 4.264 | 4.162 | 4.183 | 4,140,280 | -0.09(-2.16%) |
Sep 25, 2015 | 4.244 | 4.324 | 4.160 | 4.275 | 4,319,648 | +0.05(+1.09%) |
Sep 24, 2015 | 4.240 | 4.249 | 4.192 | 4.229 | 3,264,328 | -0.03(-0.76%) |
Sep 23, 2015 | 4.335 | 4.426 | 4.161 | 4.261 | 6,231,800 | -0.03(-0.81%) |
Sep 22, 2015 | 4.345 | 4.359 | 4.281 | 4.296 | 4,482,984 | -0.09(-2.05%) |
Sep 21, 2015 | 4.372 | 4.428 | 4.364 | 4.386 | 3,053,368 | +0.04(+0.95%) |
Sep 18, 2015 | 4.350 | 4.406 | 4.339 | 4.345 | 11,260,800 | -0.07(-1.50%) |
Sep 17, 2015 | 4.415 | 4.456 | 4.399 | 4.411 | 3,216,360 | -0.00(-0.08%) |
Sep 16, 2015 | 4.405 | 4.423 | 4.378 | 4.415 | 2,940,976 | +0.01(+0.31%) |
Sep 15, 2015 | 4.339 | 4.409 | 4.321 | 4.401 | 4,167,464 | +0.07(+1.50%) |
Sep 14, 2015 | 4.386 | 4.401 | 4.327 | 4.336 | 2,945,784 | -0.04(-1.00%) |
Sep 11, 2015 | 4.372 | 4.399 | 4.340 | 4.380 | 1,448,496 | -0.01(-0.20%) |
Sep 10, 2015 | 4.366 | 4.418 | 4.362 | 4.389 | 2,638,936 | +0.02(+0.43%) |
Sep 09, 2015 | 4.428 | 4.438 | 4.361 | 4.370 | 1,963,640 | -0.05(-1.10%) |
Sep 08, 2015 | 4.420 | 4.428 | 4.350 | 4.419 | 3,707,320 | +0.06(+1.35%) |
Sep 04, 2015 | 4.306 | 4.360 | 4.360 | 4.360 | 3,036,800 | +0.00(+0.03%) |
Sep 03, 2015 | 4.389 | 4.410 | 4.345 | 4.359 | 2,302,240 | -0.02(-0.43%) |
Sep 02, 2015 | 4.271 | 4.381 | 4.254 | 4.378 | 4,532,656 | +0.15(+3.46%) |
Sep 01, 2015 | 4.309 | 4.341 | 4.225 | 4.231 | 8,211,080 | -0.15(-3.34%) |
Aug 31, 2015 | 4.353 | 4.389 | 4.343 | 4.378 | 4,175,776 | +0.00(+0.09%) |
Aug 28, 2015 | 4.334 | 4.376 | 4.314 | 4.374 | 3,165,176 | +0.03(+0.78%) |
Aug 27, 2015 | 4.293 | 4.341 | 4.251 | 4.340 | 3,454,480 | +0.08(+1.76%) |
Aug 26, 2015 | 4.264 | 4.275 | 4.156 | 4.265 | 2,824,264 | +0.07(+1.64%) |
Aug 25, 2015 | 4.268 | 4.276 | 4.170 | 4.196 | 4,731,432 | +0.01(+0.30%) |
Aug 24, 2015 | 4.199 | 4.290 | 4.105 | 4.184 | 3,678,760 | -0.14(-3.24%) |
Aug 21, 2015 | 4.385 | 4.400 | 4.322 | 4.324 | 3,428,832 | -0.09(-2.07%) |
Aug 20, 2015 | 4.471 | 4.494 | 4.415 | 4.415 | 2,414,944 | -0.10(-2.19%) |
Aug 19, 2015 | 4.536 | 4.551 | 4.484 | 4.514 | 1,652,136 | -0.05(-1.07%) |
Aug 18, 2015 | 4.574 | 4.590 | 4.561 | 4.562 | 1,254,048 | -0.03(-0.65%) |
Aug 17, 2015 | 4.532 | 4.594 | 4.505 | 4.593 | 2,073,024 | +0.04(+0.99%) |
Aug 14, 2015 | 4.500 | 4.564 | 4.480 | 4.548 | 1,450,736 | +0.04(+0.94%) |
Aug 13, 2015 | 4.494 | 4.521 | 4.463 | 4.505 | 5,277,288 | +0.00(+0.06%) |
Aug 12, 2015 | 4.492 | 4.516 | 4.442 | 4.503 | 1,803,272 | -0.03(-0.58%) |
Aug 11, 2015 | 4.534 | 4.544 | 4.508 | 4.529 | 1,195,616 | -0.04(-0.77%) |
Aug 10, 2015 | 4.537 | 4.577 | 4.518 | 4.564 | 1,558,640 | +0.04(+0.94%) |
Aug 07, 2015 | 4.496 | 4.524 | 4.479 | 4.521 | 2,052,336 | +0.02(+0.53%) |
Aug 06, 2015 | 4.551 | 4.578 | 4.487 | 4.497 | 1,542,944 | -0.05(-1.02%) |
Aug 05, 2015 | 4.540 | 4.582 | 4.531 | 4.544 | 1,689,464 | +0.02(+0.47%) |
Aug 04, 2015 | 4.511 | 4.554 | 4.485 | 4.522 | 1,515,368 | +0.01(+0.14%) |