Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.440 | 4.453 | 4.320 | 4.320 | 3,621 | -0.26(-5.59%) |
Oct 28, 2016 | 4.565 | 4.580 | 4.560 | 4.576 | 1,090 | -0.02(-0.33%) |
Oct 27, 2016 | 4.600 | 4.700 | 4.591 | 4.591 | 7,425 | -0.03(-0.64%) |
Oct 25, 2016 | 4.621 | 4.621 | 4.621 | 0 | -0.03(-0.63%) | |
Oct 24, 2016 | 4.660 | 4.660 | 4.620 | 4.650 | 2,300 | -0.04(-0.79%) |
Oct 21, 2016 | 4.680 | 4.687 | 4.670 | 4.687 | 4,000 | -0.04(-0.89%) |
Oct 20, 2016 | 4.729 | 4.729 | 4.729 | 4.729 | 641 | -0.01(-0.23%) |
Oct 19, 2016 | 4.770 | 4.770 | 4.270 | 4.740 | 26,396 | +0.09(+1.94%) |
Oct 18, 2016 | 4.631 | 4.650 | 4.631 | 4.650 | 8,425 | +0.01(+0.22%) |
Oct 17, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 292 | -0.02(-0.43%) |
Oct 12, 2016 | 4.640 | 4.660 | 4.660 | 4.660 | 1,700 | -0.07(-1.54%) |
Oct 11, 2016 | 4.730 | 4.733 | 4.677 | 4.733 | 539 | -0.01(-0.15%) |
Oct 10, 2016 | 4.750 | 4.870 | 4.600 | 4.740 | 14,560 | +0.05(+1.07%) |
Oct 07, 2016 | 4.470 | 4.690 | 4.000 | 4.690 | 5,686 | -0.02(-0.42%) |
Oct 06, 2016 | 4.740 | 4.740 | 4.700 | 4.710 | 4,550 | +0.06(+1.29%) |
Oct 05, 2016 | 4.630 | 4.650 | 4.630 | 4.650 | 5,743 | +0.09(+1.97%) |
Oct 04, 2016 | 4.580 | 4.605 | 4.560 | 4.560 | 2,620 | +0.00(+0.00%) |
Oct 03, 2016 | 4.610 | 4.610 | 4.550 | 4.560 | 3,606 | +0.07(+1.55%) |
Sep 30, 2016 | 4.480 | 4.490 | 4.480 | 4.490 | 1,262 | +0.03(+0.68%) |
Sep 29, 2016 | 4.490 | 4.490 | 4.450 | 4.460 | 995 | +0.17(+3.96%) |
Sep 28, 2016 | 4.250 | 4.290 | 4.250 | 4.290 | 1,104 | +0.08(+2.00%) |
Sep 27, 2016 | 4.250 | 4.259 | 4.181 | 4.206 | 773 | -0.14(-3.31%) |
Sep 26, 2016 | 4.230 | 4.350 | 4.230 | 4.350 | 2,941 | +0.09(+2.21%) |
Sep 23, 2016 | 4.370 | 4.370 | 4.206 | 4.256 | 2,426 | -0.10(-2.28%) |
Sep 22, 2016 | 4.340 | 4.340 | 4.340 | 4.355 | 900 | +0.14(+3.20%) |
Sep 21, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 183 | +0.03(+0.74%) |
Sep 20, 2016 | 4.170 | 4.189 | 4.170 | 4.189 | 487 | +0.01(+0.22%) |
Sep 19, 2016 | 4.180 | 4.180 | 4.180 | 4.180 | 280 | +0.02(+0.48%) |
Sep 16, 2016 | 4.160 | 4.160 | 4.160 | 4.160 | 1,687 | -0.09(-2.21%) |
Sep 15, 2016 | 4.200 | 4.300 | 4.200 | 4.254 | 3,535 | +0.02(+0.59%) |
Sep 14, 2016 | 4.320 | 4.320 | 4.200 | 4.229 | 2,456 | -0.11(-2.60%) |
Sep 13, 2016 | 4.310 | 4.342 | 4.300 | 4.342 | 5,658 | -0.08(-1.84%) |
Sep 12, 2016 | 4.310 | 4.423 | 4.310 | 4.423 | 3,257 | +0.02(+0.53%) |
Sep 09, 2016 | 4.410 | 4.410 | 4.400 | 4.400 | 333 | -0.15(-3.30%) |
Sep 08, 2016 | 4.480 | 4.550 | 4.470 | 4.550 | 2,012 | +0.21(+4.84%) |
Sep 07, 2016 | 4.306 | 4.340 | 4.300 | 4.340 | 1,123 | +0.07(+1.64%) |
Sep 06, 2016 | 4.210 | 4.270 | 4.210 | 4.270 | 1,410 | -0.01(-0.23%) |
Sep 02, 2016 | 4.330 | 4.280 | 4.280 | 4.280 | 6,900 | +0.04(+0.94%) |
Sep 01, 2016 | 4.300 | 4.300 | 4.240 | 4.240 | 917 | -0.01(-0.24%) |
Aug 31, 2016 | 4.350 | 4.350 | 4.250 | 4.250 | 8,155 | -0.16(-3.63%) |
Aug 30, 2016 | 4.420 | 4.420 | 4.410 | 4.410 | 3,236 | -0.06(-1.34%) |
Aug 29, 2016 | 4.500 | 4.500 | 4.460 | 4.470 | 3,114 | -0.04(-0.89%) |
Aug 26, 2016 | 4.590 | 4.590 | 4.500 | 4.510 | 21,089 | +0.01(+0.22%) |
Aug 25, 2016 | 4.420 | 4.500 | 4.420 | 4.500 | 1,306 | +0.01(+0.22%) |
Aug 24, 2016 | 4.480 | 4.493 | 4.480 | 4.490 | 3,001 | -0.05(-1.21%) |
Aug 23, 2016 | 4.545 | 4.545 | 4.545 | 4.545 | 666 | +0.01(+0.33%) |
Aug 22, 2016 | 4.550 | 4.566 | 4.530 | 4.530 | 1,540 | -0.10(-2.23%) |
Aug 19, 2016 | 4.630 | 4.633 | 4.630 | 4.633 | 636 | +0.00(+0.07%) |
Aug 18, 2016 | 4.606 | 4.630 | 4.606 | 4.630 | 457 | +0.07(+1.54%) |
Aug 17, 2016 | 4.560 | 4.560 | 4.550 | 4.560 | 454 | +0.05(+1.11%) |
Aug 16, 2016 | 4.505 | 4.530 | 4.500 | 4.510 | 1,195 | +0.07(+1.58%) |
Aug 15, 2016 | 4.400 | 4.440 | 4.380 | 4.440 | 2,478 | +0.06(+1.42%) |
Aug 12, 2016 | 4.318 | 4.378 | 4.300 | 4.378 | 3,604 | +0.16(+3.74%) |
Aug 11, 2016 | 4.235 | 4.268 | 4.220 | 4.220 | 903 | +0.13(+3.18%) |
Aug 10, 2016 | 3.890 | 4.170 | 3.890 | 4.090 | 3,068 | -0.09(-2.15%) |
Aug 09, 2016 | 4.260 | 4.280 | 4.180 | 4.180 | 58,522 | +0.02(+0.48%) |
Aug 08, 2016 | 4.090 | 4.190 | 3.821 | 4.160 | 6,779 | -0.02(-0.42%) |
Aug 05, 2016 | 3.980 | 4.190 | 3.980 | 4.178 | 8,627 | -0.04(-0.89%) |
Aug 04, 2016 | 3.971 | 4.310 | 3.971 | 4.215 | 7,123 | -0.09(-1.98%) |
Aug 03, 2016 | 4.310 | 4.310 | 4.150 | 4.300 | 3,169 | +0.17(+4.10%) |
Aug 02, 2016 | 3.764 | 4.420 | 3.764 | 4.131 | 5,604 | -0.05(-1.18%) |