Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.730 | 4.770 | 4.690 | 4.750 | 130,537 | -0.01(-0.21%) |
Oct 28, 2016 | 4.830 | 4.880 | 4.730 | 4.760 | 93,307 | -0.07(-1.45%) |
Oct 27, 2016 | 4.830 | 4.860 | 4.770 | 4.830 | 140,909 | +0.04(+0.84%) |
Oct 26, 2016 | 4.770 | 4.820 | 4.740 | 4.790 | 113,825 | +0.01(+0.21%) |
Oct 25, 2016 | 4.830 | 4.880 | 4.770 | 4.780 | 98,805 | -0.08(-1.65%) |
Oct 24, 2016 | 4.850 | 4.890 | 4.800 | 4.860 | 71,121 | +0.06(+1.25%) |
Oct 21, 2016 | 4.760 | 4.860 | 4.710 | 4.800 | 110,024 | -0.01(-0.21%) |
Oct 20, 2016 | 4.840 | 4.870 | 4.790 | 4.810 | 47,040 | -0.05(-1.03%) |
Oct 19, 2016 | 4.820 | 4.890 | 4.800 | 4.860 | 72,725 | +0.04(+0.83%) |
Oct 18, 2016 | 4.870 | 4.890 | 4.800 | 4.820 | 111,893 | +0.01(+0.21%) |
Oct 17, 2016 | 4.770 | 4.830 | 4.760 | 4.810 | 125,200 | +0.01(+0.21%) |
Oct 14, 2016 | 4.780 | 4.870 | 4.731 | 4.800 | 88,552 | +0.02(+0.42%) |
Oct 13, 2016 | 4.750 | 4.800 | 4.710 | 4.780 | 93,891 | -0.01(-0.21%) |
Oct 12, 2016 | 4.750 | 4.830 | 4.690 | 4.790 | 166,973 | +0.02(+0.42%) |
Oct 11, 2016 | 4.810 | 4.810 | 4.720 | 4.770 | 160,980 | -0.04(-0.83%) |
Oct 10, 2016 | 4.740 | 4.850 | 4.740 | 4.810 | 103,210 | +0.06(+1.26%) |
Oct 07, 2016 | 4.730 | 4.790 | 4.670 | 4.750 | 119,764 | +0.02(+0.42%) |
Oct 06, 2016 | 4.710 | 4.760 | 4.512 | 4.730 | 141,865 | -0.02(-0.42%) |
Oct 05, 2016 | 4.790 | 4.820 | 4.700 | 4.750 | 108,386 | -0.04(-0.84%) |
Oct 04, 2016 | 4.820 | 4.870 | 4.760 | 4.790 | 252,947 | -0.04(-0.83%) |
Oct 03, 2016 | 4.850 | 4.940 | 4.800 | 4.830 | 182,523 | -0.05(-1.02%) |
Sep 30, 2016 | 4.840 | 4.910 | 4.800 | 4.880 | 150,954 | +0.07(+1.46%) |
Sep 29, 2016 | 4.920 | 4.940 | 4.800 | 4.810 | 132,843 | -0.11(-2.24%) |
Sep 28, 2016 | 4.900 | 4.970 | 4.900 | 4.920 | 99,181 | +0.00(+0.00%) |
Sep 27, 2016 | 4.860 | 4.970 | 4.840 | 4.920 | 135,985 | +0.06(+1.23%) |
Sep 26, 2016 | 4.910 | 4.990 | 4.850 | 4.860 | 135,996 | -0.10(-2.02%) |
Sep 23, 2016 | 4.940 | 5.030 | 4.880 | 4.960 | 144,546 | -0.03(-0.60%) |
Sep 22, 2016 | 4.860 | 5.010 | 4.860 | 4.990 | 137,978 | +0.14(+2.89%) |
Sep 21, 2016 | 4.770 | 4.880 | 4.750 | 4.850 | 114,952 | +0.12(+2.54%) |
Sep 20, 2016 | 4.720 | 4.940 | 4.680 | 4.730 | 112,124 | +0.03(+0.64%) |
Sep 19, 2016 | 4.750 | 4.790 | 4.680 | 4.700 | 166,708 | -0.04(-0.95%) |
Sep 16, 2016 | 4.740 | 4.840 | 4.670 | 4.745 | 313,058 | +0.04(+0.74%) |
Sep 15, 2016 | 4.680 | 4.760 | 4.610 | 4.710 | 119,969 | +0.01(+0.21%) |
Sep 14, 2016 | 4.750 | 4.810 | 4.655 | 4.700 | 153,661 | -0.05(-1.05%) |
Sep 13, 2016 | 4.840 | 4.880 | 4.740 | 4.750 | 128,453 | -0.13(-2.66%) |
Sep 12, 2016 | 4.770 | 4.880 | 4.750 | 4.880 | 162,697 | +0.09(+1.88%) |
Sep 09, 2016 | 4.920 | 4.965 | 4.790 | 4.790 | 234,728 | -0.19(-3.82%) |
Sep 08, 2016 | 4.960 | 5.030 | 4.960 | 4.980 | 173,806 | -0.01(-0.20%) |
Sep 07, 2016 | 5.010 | 5.060 | 4.970 | 4.990 | 214,660 | -0.04(-0.80%) |
Sep 06, 2016 | 5.100 | 5.120 | 4.970 | 5.030 | 140,331 | -0.07(-1.37%) |
Sep 02, 2016 | 5.090 | 5.100 | 5.100 | 5.100 | 143,200 | +0.01(+0.20%) |
Sep 01, 2016 | 5.040 | 5.090 | 5.000 | 5.090 | 115,212 | +0.03(+0.59%) |
Aug 31, 2016 | 5.070 | 5.100 | 5.020 | 5.060 | 163,087 | -0.04(-0.78%) |
Aug 30, 2016 | 5.120 | 5.200 | 5.060 | 5.100 | 284,702 | +0.01(+0.20%) |
Aug 29, 2016 | 5.100 | 5.310 | 5.080 | 5.090 | 192,759 | -0.01(-0.20%) |
Aug 26, 2016 | 5.090 | 5.200 | 5.030 | 5.100 | 241,403 | -0.01(-0.20%) |
Aug 25, 2016 | 5.080 | 5.210 | 5.020 | 5.110 | 176,516 | +0.02(+0.39%) |
Aug 24, 2016 | 5.110 | 5.220 | 5.040 | 5.090 | 392,639 | +0.03(+0.59%) |
Aug 23, 2016 | 5.040 | 5.160 | 5.040 | 5.060 | 312,782 | +0.06(+1.20%) |
Aug 22, 2016 | 5.000 | 5.110 | 4.930 | 5.000 | 250,266 | -0.01(-0.20%) |
Aug 19, 2016 | 4.990 | 5.050 | 4.960 | 5.010 | 225,739 | -0.02(-0.40%) |
Aug 18, 2016 | 5.000 | 5.080 | 4.970 | 5.030 | 167,391 | +0.00(+0.00%) |
Aug 17, 2016 | 5.110 | 5.120 | 4.980 | 5.030 | 182,154 | -0.11(-2.14%) |
Aug 16, 2016 | 5.060 | 5.240 | 5.060 | 5.140 | 254,699 | +0.03(+0.59%) |
Aug 15, 2016 | 5.030 | 5.180 | 5.020 | 5.110 | 254,014 | +0.09(+1.79%) |
Aug 12, 2016 | 5.070 | 5.150 | 5.000 | 5.020 | 190,008 | -0.09(-1.76%) |
Aug 11, 2016 | 5.040 | 5.160 | 5.040 | 5.110 | 210,963 | +0.07(+1.39%) |
Aug 10, 2016 | 5.030 | 5.130 | 4.970 | 5.040 | 256,173 | +0.02(+0.40%) |
Aug 09, 2016 | 4.530 | 5.085 | 4.400 | 5.020 | 554,120 | +0.32(+6.81%) |
Aug 08, 2016 | 4.690 | 4.920 | 4.680 | 4.700 | 300,517 | +0.00(+0.00%) |
Aug 05, 2016 | 4.640 | 4.805 | 4.640 | 4.700 | 360,653 | +0.07(+1.51%) |
Aug 04, 2016 | 4.710 | 4.750 | 4.610 | 4.630 | 218,703 | -0.05(-1.07%) |
Aug 03, 2016 | 4.690 | 4.690 | 4.580 | 4.680 | 191,011 | +0.01(+0.21%) |
Aug 02, 2016 | 4.570 | 4.700 | 4.570 | 4.670 | 428,812 | +0.08(+1.74%) |