Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.059 | 4.059 | 4.038 | 4.054 | 813,140 | +0.01(+0.26%) |
Oct 28, 2016 | 4.038 | 4.059 | 4.022 | 4.043 | 596,384 | -0.01(-0.13%) |
Oct 27, 2016 | 4.091 | 4.096 | 4.043 | 4.048 | 495,437 | -0.02(-0.52%) |
Oct 26, 2016 | 4.059 | 4.080 | 4.054 | 4.070 | 984,340 | +0.01(+0.26%) |
Oct 25, 2016 | 4.048 | 4.064 | 4.038 | 4.059 | 456,678 | +0.01(+0.26%) |
Oct 24, 2016 | 4.043 | 4.064 | 4.043 | 4.048 | 579,690 | +0.01(+0.13%) |
Oct 21, 2016 | 4.022 | 4.046 | 4.012 | 4.043 | 590,259 | +0.01(+0.13%) |
Oct 20, 2016 | 4.022 | 4.043 | 4.017 | 4.038 | 489,497 | +0.00(+0.00%) |
Oct 19, 2016 | 4.022 | 4.046 | 4.012 | 4.038 | 707,388 | +0.02(+0.52%) |
Oct 18, 2016 | 3.991 | 4.017 | 3.991 | 4.017 | 656,390 | +0.05(+1.32%) |
Oct 17, 2016 | 3.996 | 4.006 | 3.949 | 3.964 | 1,133,059 | -0.04(-0.92%) |
Oct 14, 2016 | 4.038 | 4.041 | 4.001 | 4.001 | 752,591 | -0.01(-0.26%) |
Oct 13, 2016 | 4.033 | 4.045 | 3.943 | 4.012 | 2,010,568 | -0.05(-1.29%) |
Oct 12, 2016 | 4.075 | 4.091 | 4.064 | 4.064 | 575,395 | -0.00(-0.04%) |
Oct 11, 2016 | 4.108 | 4.108 | 4.061 | 4.066 | 578,475 | -0.04(-1.02%) |
Oct 10, 2016 | 4.097 | 4.118 | 4.097 | 4.108 | 402,399 | +0.02(+0.38%) |
Oct 07, 2016 | 4.103 | 4.108 | 4.082 | 4.092 | 868,187 | +0.00(+0.00%) |
Oct 06, 2016 | 4.087 | 4.103 | 4.082 | 4.092 | 613,906 | +0.01(+0.13%) |
Oct 05, 2016 | 4.082 | 4.103 | 4.066 | 4.087 | 980,079 | +0.02(+0.51%) |
Oct 04, 2016 | 4.097 | 4.103 | 4.066 | 4.066 | 1,240,129 | -0.03(-0.64%) |
Oct 03, 2016 | 4.123 | 4.134 | 4.092 | 4.092 | 963,179 | -0.03(-0.63%) |
Sep 30, 2016 | 4.129 | 4.134 | 4.118 | 4.118 | 831,371 | +0.02(+0.38%) |
Sep 29, 2016 | 4.024 | 4.139 | 4.024 | 4.103 | 1,046,819 | -0.02(-0.51%) |
Sep 28, 2016 | 4.118 | 4.129 | 4.108 | 4.123 | 1,010,754 | +0.01(+0.13%) |
Sep 27, 2016 | 4.108 | 4.118 | 4.092 | 4.118 | 925,852 | +0.02(+0.51%) |
Sep 26, 2016 | 4.134 | 4.134 | 4.097 | 4.097 | 765,029 | -0.05(-1.26%) |
Sep 23, 2016 | 4.155 | 4.160 | 4.144 | 4.149 | 476,889 | -0.03(-0.63%) |
Sep 22, 2016 | 4.155 | 4.181 | 4.149 | 4.176 | 985,579 | +0.04(+0.88%) |
Sep 21, 2016 | 4.123 | 4.139 | 4.103 | 4.139 | 629,968 | +0.04(+0.89%) |
Sep 20, 2016 | 4.113 | 4.113 | 4.089 | 4.103 | 723,629 | +0.02(+0.38%) |
Sep 19, 2016 | 4.097 | 4.117 | 4.087 | 4.087 | 637,502 | -0.01(-0.25%) |
Sep 16, 2016 | 4.097 | 4.097 | 4.070 | 4.097 | 594,051 | -0.01(-0.13%) |
Sep 15, 2016 | 4.045 | 4.113 | 4.045 | 4.103 | 686,815 | +0.04(+1.03%) |
Sep 14, 2016 | 4.082 | 4.087 | 4.050 | 4.061 | 658,176 | -0.02(-0.38%) |
Sep 13, 2016 | 4.113 | 4.113 | 4.056 | 4.076 | 821,180 | -0.06(-1.43%) |
Sep 12, 2016 | 4.068 | 4.136 | 4.049 | 4.136 | 775,218 | +0.06(+1.53%) |
Sep 09, 2016 | 4.156 | 4.156 | 4.073 | 4.073 | 1,287,304 | -0.10(-2.48%) |
Sep 08, 2016 | 4.167 | 4.182 | 4.162 | 4.177 | 595,313 | -0.01(-0.12%) |
Sep 07, 2016 | 4.187 | 4.187 | 4.162 | 4.182 | 672,491 | -0.01(-0.12%) |
Sep 06, 2016 | 4.172 | 4.193 | 4.167 | 4.187 | 596,286 | +0.02(+0.37%) |
Sep 02, 2016 | 4.156 | 4.172 | 4.172 | 4.172 | 510,318 | +0.02(+0.50%) |
Sep 01, 2016 | 4.162 | 4.177 | 4.136 | 4.151 | 708,086 | -0.02(-0.50%) |
Aug 31, 2016 | 4.177 | 4.182 | 4.156 | 4.172 | 987,698 | +0.00(+0.00%) |
Aug 30, 2016 | 4.172 | 4.177 | 4.162 | 4.172 | 959,451 | +0.01(+0.12%) |
Aug 29, 2016 | 4.151 | 4.172 | 4.141 | 4.167 | 530,700 | +0.02(+0.50%) |
Aug 26, 2016 | 4.146 | 4.162 | 4.120 | 4.146 | 910,520 | +0.02(+0.38%) |
Aug 25, 2016 | 4.162 | 4.167 | 4.125 | 4.130 | 1,350,076 | -0.02(-0.50%) |
Aug 24, 2016 | 4.182 | 4.182 | 4.141 | 4.151 | 1,433,173 | -0.02(-0.37%) |
Aug 23, 2016 | 4.198 | 4.198 | 4.162 | 4.167 | 915,825 | -0.01(-0.25%) |
Aug 22, 2016 | 4.177 | 4.182 | 4.167 | 4.177 | 513,371 | +0.00(+0.00%) |
Aug 19, 2016 | 4.187 | 4.187 | 4.172 | 4.177 | 505,265 | -0.01(-0.25%) |
Aug 18, 2016 | 4.193 | 4.203 | 4.177 | 4.187 | 562,751 | -0.01(-0.12%) |
Aug 17, 2016 | 4.177 | 4.193 | 4.167 | 4.193 | 719,989 | +0.03(+0.62%) |
Aug 16, 2016 | 4.167 | 4.167 | 4.141 | 4.167 | 684,459 | +0.00(+0.00%) |
Aug 15, 2016 | 4.172 | 4.172 | 4.162 | 4.167 | 569,312 | +0.01(+0.25%) |
Aug 12, 2016 | 4.172 | 4.172 | 4.156 | 4.156 | 433,580 | -0.02(-0.37%) |
Aug 11, 2016 | 4.156 | 4.172 | 4.146 | 4.172 | 640,409 | +0.02(+0.58%) |
Aug 10, 2016 | 4.173 | 4.173 | 4.148 | 4.148 | 869,437 | -0.02(-0.37%) |
Aug 09, 2016 | 4.158 | 4.173 | 4.153 | 4.163 | 596,351 | +0.00(+0.00%) |
Aug 08, 2016 | 4.168 | 4.173 | 4.158 | 4.163 | 683,825 | +0.01(+0.12%) |
Aug 05, 2016 | 4.143 | 4.168 | 4.143 | 4.158 | 711,975 | +0.02(+0.37%) |
Aug 04, 2016 | 4.127 | 4.148 | 4.117 | 4.143 | 883,271 | +0.03(+0.63%) |
Aug 03, 2016 | 4.112 | 4.122 | 4.091 | 4.117 | 667,218 | +0.01(+0.25%) |
Aug 02, 2016 | 4.148 | 4.148 | 4.096 | 4.106 | 644,649 | -0.04(-0.87%) |