Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.450 | 4.530 | 4.450 | 4.475 | 61,511 | +0.04(+1.02%) |
Oct 28, 2016 | 4.410 | 4.430 | 4.390 | 4.430 | 11,237 | +0.06(+1.33%) |
Oct 27, 2016 | 4.390 | 4.394 | 4.372 | 4.372 | 7,686 | -0.02(-0.41%) |
Oct 26, 2016 | 4.400 | 4.410 | 4.372 | 4.390 | 76,368 | -0.02(-0.34%) |
Oct 25, 2016 | 4.400 | 4.440 | 4.390 | 4.405 | 46,733 | +0.10(+2.32%) |
Oct 24, 2016 | 4.306 | 4.340 | 4.290 | 4.305 | 9,056 | +0.08(+2.01%) |
Oct 21, 2016 | 4.220 | 4.240 | 4.195 | 4.220 | 8,106 | -0.04(-0.94%) |
Oct 20, 2016 | 4.215 | 4.276 | 4.215 | 4.260 | 16,608 | -0.07(-1.61%) |
Oct 19, 2016 | 4.280 | 4.330 | 4.270 | 4.330 | 21,612 | +0.01(+0.23%) |
Oct 18, 2016 | 4.260 | 4.320 | 4.260 | 4.320 | 39,062 | +0.07(+1.65%) |
Oct 17, 2016 | 4.247 | 4.265 | 4.230 | 4.250 | 13,308 | -0.02(-0.47%) |
Oct 14, 2016 | 4.290 | 4.310 | 4.234 | 4.270 | 59,694 | +0.01(+0.18%) |
Oct 13, 2016 | 4.188 | 4.263 | 4.188 | 4.263 | 21,442 | +0.01(+0.29%) |
Oct 12, 2016 | 4.290 | 4.290 | 4.244 | 4.250 | 423,376 | -0.03(-0.70%) |
Oct 11, 2016 | 4.285 | 4.290 | 4.230 | 4.280 | 9,335 | -0.10(-2.39%) |
Oct 10, 2016 | 4.336 | 4.410 | 4.336 | 4.385 | 306,534 | +0.08(+1.98%) |
Oct 07, 2016 | 4.330 | 4.350 | 4.250 | 4.300 | 70,820 | -0.02(-0.46%) |
Oct 06, 2016 | 4.320 | 4.330 | 4.290 | 4.320 | 10,355 | +0.00(+0.00%) |
Oct 05, 2016 | 4.285 | 4.330 | 4.285 | 4.320 | 27,670 | +0.08(+2.01%) |
Oct 04, 2016 | 4.280 | 4.300 | 4.220 | 4.235 | 12,833 | -0.11(-2.64%) |
Oct 03, 2016 | 4.330 | 4.350 | 4.310 | 4.350 | 9,711 | +0.01(+0.23%) |
Sep 30, 2016 | 4.290 | 4.350 | 4.290 | 4.340 | 31,424 | +0.05(+1.17%) |
Sep 29, 2016 | 4.260 | 4.350 | 4.240 | 4.290 | 6,342 | -0.10(-2.28%) |
Sep 28, 2016 | 4.250 | 4.390 | 4.250 | 4.390 | 44,496 | +0.10(+2.33%) |
Sep 27, 2016 | 4.220 | 4.290 | 4.220 | 4.290 | 30,240 | +0.00(+0.00%) |
Sep 26, 2016 | 4.310 | 4.340 | 4.290 | 4.290 | 31,742 | -0.04(-0.92%) |
Sep 23, 2016 | 4.340 | 4.370 | 4.320 | 4.330 | 14,013 | +0.05(+1.17%) |
Sep 22, 2016 | 4.310 | 4.320 | 4.260 | 4.280 | 39,555 | +0.09(+2.15%) |
Sep 21, 2016 | 4.100 | 4.190 | 4.100 | 4.190 | 65,796 | +0.13(+3.20%) |
Sep 20, 2016 | 4.030 | 4.070 | 4.000 | 4.060 | 83,762 | +0.03(+0.74%) |
Sep 19, 2016 | 4.030 | 4.060 | 4.010 | 4.030 | 41,106 | +0.11(+2.81%) |
Sep 16, 2016 | 3.920 | 3.940 | 3.900 | 3.920 | 17,467 | -0.04(-0.88%) |
Sep 15, 2016 | 3.935 | 3.974 | 3.900 | 3.955 | 12,751 | +0.00(+0.00%) |
Sep 14, 2016 | 3.920 | 4.022 | 3.920 | 3.955 | 960,124 | +0.06(+1.67%) |
Sep 13, 2016 | 3.970 | 3.970 | 3.874 | 3.890 | 531,652 | -0.06(-1.64%) |
Sep 12, 2016 | 3.890 | 3.970 | 3.890 | 3.955 | 3,683,798 | +0.02(+0.38%) |
Sep 09, 2016 | 4.035 | 4.035 | 3.910 | 3.940 | 27,353 | -0.23(-5.63%) |
Sep 08, 2016 | 4.180 | 4.250 | 4.150 | 4.175 | 30,659 | -0.11(-2.45%) |
Sep 07, 2016 | 4.240 | 4.280 | 4.240 | 4.280 | 12,531 | +0.03(+0.71%) |
Sep 06, 2016 | 4.190 | 4.280 | 4.190 | 4.250 | 22,492 | +0.02(+0.47%) |
Sep 02, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.04(+0.95%) | |
Sep 01, 2016 | 4.180 | 4.210 | 4.150 | 4.190 | 19,655 | -0.03(-0.71%) |
Aug 31, 2016 | 4.217 | 4.236 | 4.180 | 4.220 | 17,766 | -0.08(-1.86%) |
Aug 30, 2016 | 4.320 | 4.350 | 4.270 | 4.300 | 20,873 | -0.08(-1.83%) |
Aug 29, 2016 | 4.290 | 4.380 | 4.290 | 4.380 | 36,239 | +0.10(+2.34%) |
Aug 26, 2016 | 4.360 | 4.430 | 4.280 | 4.280 | 37,234 | -0.06(-1.38%) |
Aug 25, 2016 | 4.308 | 4.360 | 4.308 | 4.340 | 14,503 | -0.01(-0.23%) |
Aug 24, 2016 | 4.380 | 4.420 | 4.350 | 4.350 | 16,226 | +0.00(+0.00%) |
Aug 23, 2016 | 4.310 | 4.400 | 4.310 | 4.350 | 18,881 | +0.01(+0.32%) |
Aug 22, 2016 | 4.280 | 4.340 | 4.280 | 4.336 | 55,437 | -0.09(-2.12%) |
Aug 19, 2016 | 4.430 | 4.440 | 4.390 | 4.430 | 23,005 | -0.01(-0.23%) |
Aug 18, 2016 | 4.424 | 4.440 | 4.390 | 4.440 | 26,697 | +0.12(+2.66%) |
Aug 17, 2016 | 4.320 | 4.370 | 4.304 | 4.325 | 59,550 | -0.10(-2.37%) |
Aug 16, 2016 | 4.400 | 4.440 | 4.400 | 4.430 | 16,432 | +0.05(+1.14%) |
Aug 15, 2016 | 4.320 | 4.390 | 4.320 | 4.380 | 7,412 | -0.00(-0.09%) |
Aug 12, 2016 | 4.400 | 4.450 | 4.370 | 4.384 | 36,506 | -0.04(-0.81%) |
Aug 11, 2016 | 4.430 | 4.450 | 4.395 | 4.420 | 13,430 | +0.01(+0.23%) |
Aug 10, 2016 | 4.410 | 4.480 | 4.410 | 4.410 | 11,984 | +0.00(+0.11%) |
Aug 09, 2016 | 4.360 | 4.430 | 4.360 | 4.405 | 22,375 | +0.06(+1.26%) |
Aug 08, 2016 | 4.280 | 4.360 | 4.280 | 4.350 | 36,971 | +0.15(+3.57%) |
Aug 05, 2016 | 4.190 | 4.240 | 4.185 | 4.200 | 42,212 | -0.01(-0.24%) |
Aug 04, 2016 | 4.168 | 4.210 | 4.150 | 4.210 | 27,083 | +0.08(+1.94%) |
Aug 03, 2016 | 4.135 | 4.170 | 4.120 | 4.130 | 55,240 | -0.01(-0.24%) |
Aug 02, 2016 | 4.150 | 4.200 | 4.130 | 4.140 | 25,378 | +0.00(+0.00%) |