Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.203 | 4.223 | 4.087 | 4.097 | 303,184 | -0.08(-1.84%) |
Oct 28, 2016 | 4.150 | 4.179 | 4.111 | 4.174 | 196,842 | +0.04(+0.93%) |
Oct 27, 2016 | 4.131 | 4.169 | 4.126 | 4.135 | 149,139 | +0.01(+0.23%) |
Oct 26, 2016 | 4.222 | 4.222 | 4.126 | 4.126 | 353,949 | -0.11(-2.61%) |
Oct 25, 2016 | 4.227 | 4.246 | 4.174 | 4.236 | 138,131 | +0.00(+0.00%) |
Oct 24, 2016 | 4.179 | 4.251 | 4.164 | 4.236 | 190,802 | +0.06(+1.50%) |
Oct 21, 2016 | 4.227 | 4.227 | 4.140 | 4.174 | 176,632 | -0.05(-1.14%) |
Oct 20, 2016 | 4.207 | 4.222 | 4.179 | 4.222 | 116,722 | +0.03(+0.69%) |
Oct 19, 2016 | 4.159 | 4.220 | 4.159 | 4.193 | 186,861 | +0.01(+0.14%) |
Oct 18, 2016 | 4.125 | 4.230 | 4.125 | 4.187 | 289,408 | +0.08(+1.86%) |
Oct 17, 2016 | 4.268 | 4.287 | 4.073 | 4.111 | 962,455 | -0.18(-4.12%) |
Oct 14, 2016 | 4.340 | 4.364 | 4.268 | 4.287 | 221,007 | -0.05(-1.21%) |
Oct 13, 2016 | 4.292 | 4.340 | 4.268 | 4.340 | 224,200 | +0.02(+0.55%) |
Oct 12, 2016 | 4.268 | 4.321 | 4.259 | 4.316 | 166,659 | +0.07(+1.57%) |
Oct 11, 2016 | 4.278 | 4.302 | 4.244 | 4.249 | 220,627 | -0.05(-1.22%) |
Oct 10, 2016 | 4.282 | 4.316 | 4.273 | 4.302 | 208,442 | +0.03(+0.78%) |
Oct 07, 2016 | 4.282 | 4.292 | 4.266 | 4.268 | 194,195 | -0.01(-0.22%) |
Oct 06, 2016 | 4.282 | 4.292 | 4.263 | 4.278 | 219,180 | +0.00(+0.11%) |
Oct 05, 2016 | 4.278 | 4.292 | 4.263 | 4.273 | 287,813 | +0.00(+0.11%) |
Oct 04, 2016 | 4.268 | 4.287 | 4.244 | 4.268 | 345,736 | +0.02(+0.45%) |
Oct 03, 2016 | 4.254 | 4.282 | 4.240 | 4.249 | 197,232 | +0.01(+0.22%) |
Sep 30, 2016 | 4.225 | 4.287 | 4.212 | 4.240 | 336,203 | +0.02(+0.45%) |
Sep 29, 2016 | 4.225 | 4.240 | 4.173 | 4.220 | 201,906 | -0.00(-0.11%) |
Sep 28, 2016 | 4.201 | 4.230 | 4.158 | 4.225 | 217,276 | +0.04(+1.03%) |
Sep 27, 2016 | 4.211 | 4.235 | 4.158 | 4.182 | 387,246 | -0.01(-0.34%) |
Sep 26, 2016 | 4.240 | 4.263 | 4.197 | 4.197 | 192,174 | -0.04(-1.01%) |
Sep 23, 2016 | 4.259 | 4.287 | 4.230 | 4.240 | 205,607 | -0.00(-0.11%) |
Sep 22, 2016 | 4.240 | 4.278 | 4.230 | 4.244 | 222,363 | +0.00(+0.11%) |
Sep 21, 2016 | 4.244 | 4.263 | 4.197 | 4.240 | 243,341 | +0.00(+0.00%) |
Sep 20, 2016 | 4.220 | 4.287 | 4.197 | 4.240 | 573,118 | +0.02(+0.57%) |
Sep 19, 2016 | 4.187 | 4.244 | 4.178 | 4.216 | 289,108 | +0.06(+1.52%) |
Sep 16, 2016 | 4.167 | 4.186 | 4.119 | 4.153 | 213,664 | -0.01(-0.34%) |
Sep 15, 2016 | 4.124 | 4.195 | 4.104 | 4.167 | 365,656 | +0.06(+1.50%) |
Sep 14, 2016 | 4.081 | 4.129 | 4.025 | 4.105 | 273,094 | +0.04(+0.93%) |
Sep 13, 2016 | 4.077 | 4.110 | 4.044 | 4.067 | 327,383 | -0.04(-1.04%) |
Sep 12, 2016 | 4.110 | 4.129 | 3.921 | 4.110 | 1,043,966 | -0.04(-1.03%) |
Sep 09, 2016 | 4.242 | 4.242 | 4.124 | 4.153 | 403,004 | -0.08(-1.79%) |
Sep 08, 2016 | 4.238 | 4.247 | 4.148 | 4.228 | 479,381 | +0.02(+0.56%) |
Sep 07, 2016 | 4.337 | 4.356 | 4.001 | 4.205 | 1,815,430 | -0.14(-3.27%) |
Sep 06, 2016 | 4.361 | 4.361 | 4.318 | 4.347 | 355,736 | +0.00(+0.00%) |
Sep 02, 2016 | 4.337 | 4.347 | 4.347 | 4.347 | 246,889 | +0.00(+0.00%) |
Sep 01, 2016 | 4.347 | 4.389 | 4.328 | 4.347 | 351,753 | +0.00(+0.00%) |
Aug 31, 2016 | 4.394 | 4.403 | 4.299 | 4.347 | 406,979 | -0.03(-0.65%) |
Aug 30, 2016 | 4.366 | 4.399 | 4.309 | 4.375 | 484,953 | +0.01(+0.22%) |
Aug 29, 2016 | 4.304 | 4.375 | 4.302 | 4.366 | 493,779 | +0.09(+1.99%) |
Aug 26, 2016 | 4.280 | 4.285 | 4.238 | 4.280 | 291,589 | +0.03(+0.67%) |
Aug 25, 2016 | 4.295 | 4.311 | 4.238 | 4.252 | 541,528 | -0.03(-0.66%) |
Aug 24, 2016 | 4.304 | 4.304 | 4.266 | 4.280 | 376,788 | -0.02(-0.55%) |
Aug 23, 2016 | 4.228 | 4.328 | 4.214 | 4.304 | 780,468 | +0.09(+2.13%) |
Aug 22, 2016 | 4.209 | 4.224 | 4.176 | 4.214 | 315,965 | +0.02(+0.45%) |
Aug 19, 2016 | 4.195 | 4.227 | 4.186 | 4.195 | 313,471 | -0.00(-0.11%) |
Aug 18, 2016 | 4.195 | 4.214 | 4.186 | 4.200 | 274,347 | +0.02(+0.60%) |
Aug 17, 2016 | 4.128 | 4.180 | 4.090 | 4.175 | 475,088 | +0.01(+0.34%) |
Aug 16, 2016 | 4.133 | 4.180 | 4.095 | 4.161 | 963,553 | +0.05(+1.26%) |
Aug 15, 2016 | 4.109 | 4.114 | 4.090 | 4.109 | 811,991 | +0.03(+0.69%) |
Aug 12, 2016 | 4.043 | 4.095 | 4.043 | 4.081 | 558,411 | +0.01(+0.35%) |
Aug 11, 2016 | 4.029 | 4.090 | 4.020 | 4.067 | 564,326 | +0.04(+0.93%) |
Aug 10, 2016 | 4.034 | 4.034 | 4.006 | 4.029 | 638,161 | +0.00(+0.00%) |
Aug 09, 2016 | 3.982 | 4.043 | 3.982 | 4.029 | 873,430 | +0.09(+2.27%) |
Aug 08, 2016 | 3.818 | 3.956 | 3.807 | 3.940 | 1,461,345 | +0.16(+4.10%) |
Aug 05, 2016 | 3.780 | 3.804 | 3.681 | 3.785 | 579,842 | +0.00(+0.00%) |
Aug 04, 2016 | 3.827 | 3.830 | 3.761 | 3.785 | 650,206 | -0.04(-1.11%) |
Aug 03, 2016 | 3.705 | 3.832 | 3.691 | 3.827 | 949,919 | +0.16(+4.36%) |
Aug 02, 2016 | 3.592 | 3.672 | 3.592 | 3.667 | 948,194 | +0.14(+4.00%) |