Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.610 | 4.634 | 4.538 | 4.546 | 70,641 | -0.05(-1.05%) |
Oct 28, 2016 | 4.586 | 4.634 | 4.578 | 4.594 | 28,322 | -0.02(-0.52%) |
Oct 27, 2016 | 4.666 | 4.714 | 4.578 | 4.618 | 81,051 | -0.02(-0.52%) |
Oct 26, 2016 | 4.498 | 4.826 | 4.467 | 4.642 | 60,027 | +0.12(+2.65%) |
Oct 25, 2016 | 4.467 | 4.562 | 4.433 | 4.522 | 27,546 | +0.00(+0.00%) |
Oct 24, 2016 | 4.530 | 4.530 | 4.498 | 4.522 | 8,549 | -0.06(-1.22%) |
Oct 21, 2016 | 4.475 | 4.586 | 4.474 | 4.578 | 31,922 | +0.07(+1.59%) |
Oct 20, 2016 | 4.538 | 4.538 | 4.506 | 4.506 | 3,406 | -0.01(-0.18%) |
Oct 19, 2016 | 4.411 | 4.522 | 4.411 | 4.514 | 24,914 | +0.10(+2.35%) |
Oct 18, 2016 | 4.371 | 4.411 | 4.371 | 4.411 | 22,278 | +0.02(+0.36%) |
Oct 17, 2016 | 4.387 | 4.415 | 4.363 | 4.395 | 19,835 | +0.01(+0.18%) |
Oct 14, 2016 | 4.467 | 4.467 | 4.387 | 4.387 | 7,689 | -0.02(-0.54%) |
Oct 13, 2016 | 4.379 | 4.467 | 4.379 | 4.411 | 39,848 | -0.02(-0.36%) |
Oct 12, 2016 | 4.371 | 4.458 | 4.347 | 4.427 | 17,656 | +0.04(+0.91%) |
Oct 11, 2016 | 4.419 | 4.458 | 4.371 | 4.387 | 13,529 | -0.01(-0.18%) |
Oct 10, 2016 | 4.395 | 4.419 | 4.382 | 4.395 | 11,015 | -0.02(-0.54%) |
Oct 07, 2016 | 4.387 | 4.419 | 4.307 | 4.419 | 7,052 | +0.03(+0.73%) |
Oct 06, 2016 | 4.467 | 4.467 | 4.387 | 4.387 | 12,574 | -0.05(-1.08%) |
Oct 05, 2016 | 4.387 | 4.467 | 4.387 | 4.435 | 22,562 | +0.04(+0.91%) |
Oct 04, 2016 | 4.427 | 4.459 | 4.387 | 4.395 | 15,151 | +0.00(+0.00%) |
Oct 03, 2016 | 4.427 | 4.435 | 4.387 | 4.395 | 18,835 | -0.01(-0.18%) |
Sep 30, 2016 | 4.387 | 4.413 | 4.347 | 4.403 | 36,149 | +0.02(+0.36%) |
Sep 29, 2016 | 4.387 | 4.411 | 4.355 | 4.387 | 22,449 | -0.02(-0.36%) |
Sep 28, 2016 | 4.435 | 4.482 | 4.387 | 4.403 | 15,796 | +0.01(+0.18%) |
Sep 27, 2016 | 4.379 | 4.411 | 4.276 | 4.395 | 28,331 | +0.02(+0.54%) |
Sep 26, 2016 | 4.363 | 4.403 | 4.307 | 4.371 | 37,793 | +0.00(+0.00%) |
Sep 23, 2016 | 4.380 | 4.411 | 4.355 | 4.371 | 21,554 | -0.02(-0.54%) |
Sep 22, 2016 | 4.395 | 4.426 | 4.371 | 4.395 | 8,474 | +0.02(+0.54%) |
Sep 21, 2016 | 4.442 | 4.466 | 4.371 | 4.371 | 26,778 | -0.01(-0.18%) |
Sep 20, 2016 | 4.419 | 4.442 | 4.363 | 4.379 | 8,264 | -0.04(-0.90%) |
Sep 19, 2016 | 4.363 | 4.458 | 4.363 | 4.419 | 14,605 | +0.03(+0.72%) |
Sep 16, 2016 | 4.395 | 4.426 | 4.339 | 4.387 | 26,409 | +0.01(+0.18%) |
Sep 15, 2016 | 4.419 | 4.419 | 4.347 | 4.379 | 11,120 | +0.00(+0.00%) |
Sep 14, 2016 | 4.388 | 4.411 | 4.349 | 4.379 | 18,020 | +0.02(+0.55%) |
Sep 13, 2016 | 4.419 | 4.419 | 4.292 | 4.355 | 80,555 | -0.06(-1.44%) |
Sep 12, 2016 | 4.403 | 4.450 | 4.339 | 4.419 | 29,414 | +0.01(+0.18%) |
Sep 09, 2016 | 4.500 | 4.521 | 4.387 | 4.411 | 20,819 | -0.09(-1.94%) |
Sep 08, 2016 | 4.419 | 4.530 | 4.403 | 4.498 | 34,770 | +0.02(+0.53%) |
Sep 07, 2016 | 4.514 | 4.577 | 4.419 | 4.474 | 32,776 | -0.01(-0.18%) |
Sep 06, 2016 | 4.411 | 4.522 | 4.363 | 4.482 | 18,321 | +0.04(+0.89%) |
Sep 02, 2016 | 4.498 | 4.442 | 4.442 | 4.442 | 37,943 | -0.01(-0.18%) |
Sep 01, 2016 | 4.395 | 4.450 | 4.377 | 4.450 | 17,761 | +0.07(+1.63%) |
Aug 31, 2016 | 4.506 | 4.506 | 4.339 | 4.379 | 49,198 | -0.10(-2.13%) |
Aug 30, 2016 | 4.506 | 4.522 | 4.458 | 4.474 | 17,408 | -0.02(-0.35%) |
Aug 29, 2016 | 4.530 | 4.657 | 4.450 | 4.490 | 24,031 | -0.02(-0.53%) |
Aug 26, 2016 | 4.577 | 4.577 | 4.443 | 4.514 | 56,392 | -0.06(-1.21%) |
Aug 25, 2016 | 4.593 | 4.624 | 4.489 | 4.569 | 24,627 | -0.02(-0.34%) |
Aug 24, 2016 | 4.546 | 4.624 | 4.515 | 4.585 | 12,353 | +0.00(+0.00%) |
Aug 23, 2016 | 4.597 | 4.632 | 4.537 | 4.585 | 21,899 | +0.02(+0.35%) |
Aug 22, 2016 | 4.578 | 4.569 | 4.451 | 4.569 | 16,242 | +0.03(+0.70%) |
Aug 19, 2016 | 4.514 | 4.593 | 4.498 | 4.537 | 9,315 | -0.02(-0.35%) |
Aug 18, 2016 | 4.537 | 4.553 | 4.498 | 4.553 | 50,898 | +0.06(+1.23%) |
Aug 17, 2016 | 4.466 | 4.537 | 4.459 | 4.498 | 26,722 | +0.01(+0.18%) |
Aug 16, 2016 | 4.545 | 4.570 | 4.427 | 4.490 | 23,479 | -0.05(-1.04%) |
Aug 15, 2016 | 4.640 | 4.640 | 4.506 | 4.537 | 40,170 | -0.10(-2.21%) |
Aug 12, 2016 | 4.419 | 4.656 | 4.355 | 4.640 | 90,686 | +0.27(+6.14%) |
Aug 11, 2016 | 4.326 | 4.419 | 4.326 | 4.372 | 49,569 | +0.06(+1.28%) |
Aug 10, 2016 | 4.380 | 4.403 | 4.269 | 4.316 | 33,517 | -0.02(-0.55%) |
Aug 09, 2016 | 4.356 | 4.380 | 4.245 | 4.340 | 86,822 | +0.00(+0.00%) |
Aug 08, 2016 | 4.364 | 4.395 | 4.326 | 4.340 | 7,718 | +0.01(+0.18%) |
Aug 05, 2016 | 4.261 | 4.356 | 4.222 | 4.332 | 61,329 | +0.13(+3.00%) |
Aug 04, 2016 | 4.230 | 4.277 | 4.151 | 4.206 | 37,882 | -0.05(-1.11%) |
Aug 03, 2016 | 4.237 | 4.301 | 4.237 | 4.253 | 22,148 | +0.10(+2.47%) |
Aug 02, 2016 | 4.182 | 4.301 | 4.119 | 4.151 | 66,680 | -0.04(-0.94%) |