Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.777 | 4.802 | 4.727 | 4.737 | 62,173 | -0.02(-0.45%) |
Nov 27, 2015 | 4.687 | 4.759 | 4.687 | 4.759 | 29,971 | +0.05(+0.99%) |
Nov 25, 2015 | 4.680 | 4.712 | 4.712 | 4.712 | 52,061 | +0.02(+0.38%) |
Nov 24, 2015 | 4.655 | 4.720 | 4.645 | 4.695 | 45,489 | +0.01(+0.31%) |
Nov 23, 2015 | 4.652 | 4.698 | 4.645 | 4.680 | 43,655 | +0.01(+0.31%) |
Nov 20, 2015 | 4.712 | 4.727 | 4.663 | 4.666 | 72,034 | -0.05(-0.99%) |
Nov 19, 2015 | 4.677 | 4.745 | 4.662 | 4.712 | 124,660 | +0.05(+1.15%) |
Nov 18, 2015 | 4.667 | 4.677 | 4.630 | 4.659 | 51,434 | +0.03(+0.62%) |
Nov 17, 2015 | 4.627 | 4.659 | 4.609 | 4.630 | 62,170 | -0.03(-0.69%) |
Nov 16, 2015 | 4.584 | 4.662 | 4.562 | 4.662 | 64,127 | +0.08(+1.71%) |
Nov 13, 2015 | 4.627 | 4.630 | 4.580 | 4.584 | 86,835 | -0.02(-0.47%) |
Nov 12, 2015 | 4.662 | 4.712 | 4.605 | 4.605 | 92,760 | -0.06(-1.30%) |
Nov 11, 2015 | 4.727 | 4.727 | 4.655 | 4.666 | 83,006 | -0.03(-0.68%) |
Nov 10, 2015 | 4.637 | 4.777 | 4.580 | 4.698 | 197,437 | +0.08(+1.78%) |
Nov 09, 2015 | 4.455 | 4.623 | 4.455 | 4.616 | 237,938 | +0.14(+3.03%) |
Nov 06, 2015 | 4.441 | 4.530 | 4.341 | 4.480 | 349,701 | +0.07(+1.54%) |
Nov 05, 2015 | 4.441 | 4.487 | 4.398 | 4.412 | 94,468 | -0.09(-1.98%) |
Nov 04, 2015 | 4.469 | 4.566 | 4.459 | 4.502 | 138,773 | +0.03(+0.72%) |
Nov 03, 2015 | 4.444 | 4.480 | 4.441 | 4.469 | 39,084 | +0.03(+0.56%) |
Nov 02, 2015 | 4.376 | 4.455 | 4.373 | 4.444 | 90,143 | +0.08(+1.72%) |
Oct 30, 2015 | 4.394 | 4.430 | 4.362 | 4.369 | 47,974 | -0.04(-0.97%) |
Oct 29, 2015 | 4.466 | 4.469 | 4.409 | 4.412 | 61,154 | -0.09(-1.91%) |
Oct 28, 2015 | 4.487 | 4.498 | 4.412 | 4.498 | 130,941 | +0.02(+0.48%) |
Oct 27, 2015 | 4.580 | 4.580 | 4.430 | 4.477 | 124,333 | -0.09(-1.96%) |
Oct 26, 2015 | 4.605 | 4.634 | 4.566 | 4.566 | 57,672 | -0.08(-1.69%) |
Oct 23, 2015 | 4.637 | 4.645 | 4.591 | 4.645 | 149,168 | -0.01(-0.15%) |
Oct 22, 2015 | 4.655 | 4.677 | 4.634 | 4.652 | 26,579 | +0.00(+0.00%) |
Oct 21, 2015 | 4.630 | 4.673 | 4.559 | 4.652 | 120,132 | +0.01(+0.15%) |
Oct 20, 2015 | 4.598 | 4.655 | 4.580 | 4.645 | 91,744 | +0.04(+0.78%) |
Oct 19, 2015 | 4.645 | 4.609 | 4.555 | 4.609 | 54,233 | +0.00(+0.00%) |
Oct 16, 2015 | 4.609 | 4.609 | 4.581 | 4.609 | 45,279 | +0.03(+0.55%) |
Oct 15, 2015 | 4.555 | 4.591 | 4.503 | 4.584 | 71,113 | +0.03(+0.71%) |
Oct 14, 2015 | 4.577 | 4.595 | 4.491 | 4.552 | 172,985 | -0.02(-0.47%) |
Oct 13, 2015 | 4.616 | 4.677 | 4.487 | 4.573 | 280,138 | -0.07(-1.54%) |
Oct 12, 2015 | 4.612 | 4.662 | 4.612 | 4.645 | 50,090 | -0.01(-0.23%) |
Oct 09, 2015 | 4.684 | 4.702 | 4.616 | 4.655 | 42,496 | -0.04(-0.84%) |
Oct 08, 2015 | 4.759 | 4.759 | 4.670 | 4.695 | 103,161 | -0.02(-0.45%) |
Oct 07, 2015 | 4.534 | 4.777 | 4.534 | 4.716 | 265,667 | +0.20(+4.35%) |
Oct 06, 2015 | 4.512 | 4.555 | 4.498 | 4.520 | 66,442 | +0.02(+0.48%) |
Oct 05, 2015 | 4.423 | 4.512 | 4.423 | 4.498 | 88,226 | +0.08(+1.78%) |
Oct 02, 2015 | 4.366 | 4.448 | 4.359 | 4.419 | 190,971 | +0.05(+1.14%) |
Oct 01, 2015 | 4.348 | 4.391 | 4.327 | 4.369 | 172,467 | +0.03(+0.66%) |
Sep 30, 2015 | 4.334 | 4.355 | 4.269 | 4.341 | 362,882 | +0.01(+0.33%) |
Sep 29, 2015 | 4.355 | 4.391 | 4.277 | 4.327 | 279,979 | -0.04(-0.90%) |
Sep 28, 2015 | 4.459 | 4.509 | 4.316 | 4.366 | 224,707 | -0.12(-2.63%) |
Sep 25, 2015 | 4.491 | 4.501 | 4.442 | 4.484 | 222,362 | -0.03(-0.61%) |
Sep 24, 2015 | 4.508 | 4.511 | 4.473 | 4.511 | 105,852 | +0.02(+0.38%) |
Sep 23, 2015 | 4.587 | 4.587 | 4.484 | 4.494 | 156,474 | -0.07(-1.51%) |
Sep 22, 2015 | 4.570 | 4.587 | 4.532 | 4.563 | 57,882 | -0.03(-0.68%) |
Sep 21, 2015 | 4.570 | 4.598 | 4.553 | 4.594 | 165,990 | -0.03(-0.75%) |
Sep 18, 2015 | 4.549 | 4.629 | 4.518 | 4.629 | 163,763 | +0.08(+1.82%) |
Sep 17, 2015 | 4.467 | 4.577 | 4.467 | 4.546 | 149,200 | +0.04(+1.00%) |
Sep 16, 2015 | 4.467 | 4.508 | 4.415 | 4.501 | 129,357 | +0.02(+0.38%) |
Sep 15, 2015 | 4.501 | 4.501 | 4.453 | 4.484 | 61,121 | +0.00(+0.00%) |
Sep 14, 2015 | 4.529 | 4.529 | 4.484 | 4.484 | 58,337 | -0.05(-1.07%) |
Sep 11, 2015 | 4.485 | 4.532 | 4.485 | 4.532 | 60,323 | +0.04(+0.92%) |
Sep 10, 2015 | 4.484 | 4.511 | 4.473 | 4.491 | 58,186 | +0.00(+0.08%) |
Sep 09, 2015 | 4.573 | 4.573 | 4.473 | 4.487 | 89,090 | -0.07(-1.44%) |
Sep 08, 2015 | 4.508 | 4.560 | 4.473 | 4.553 | 108,020 | +0.06(+1.30%) |
Sep 04, 2015 | 4.484 | 4.494 | 4.494 | 4.494 | 81,761 | -0.01(-0.15%) |
Sep 03, 2015 | 4.515 | 4.515 | 4.477 | 4.501 | 37,430 | +0.02(+0.38%) |
Sep 02, 2015 | 4.484 | 4.494 | 4.467 | 4.484 | 110,180 | +0.03(+0.62%) |