Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.782 | 4.782 | 4.648 | 4.675 | 94,655 | -0.10(-2.06%) |
Oct 28, 2016 | 4.791 | 4.916 | 4.719 | 4.773 | 137,039 | -0.03(-0.56%) |
Oct 27, 2016 | 4.809 | 4.836 | 4.742 | 4.800 | 144,352 | +0.03(+0.56%) |
Oct 26, 2016 | 4.710 | 4.782 | 4.702 | 4.773 | 92,434 | +0.10(+2.11%) |
Oct 25, 2016 | 4.764 | 4.845 | 4.612 | 4.675 | 111,427 | -0.02(-0.38%) |
Oct 24, 2016 | 4.639 | 4.719 | 4.612 | 4.693 | 43,607 | +0.04(+0.96%) |
Oct 21, 2016 | 4.648 | 4.684 | 4.612 | 4.648 | 46,544 | -0.03(-0.57%) |
Oct 20, 2016 | 4.630 | 4.710 | 4.603 | 4.675 | 59,493 | -0.02(-0.38%) |
Oct 19, 2016 | 4.612 | 4.746 | 4.603 | 4.693 | 110,148 | +0.10(+2.14%) |
Oct 18, 2016 | 4.630 | 4.639 | 4.567 | 4.594 | 116,331 | +0.00(+0.00%) |
Oct 17, 2016 | 4.666 | 4.719 | 4.539 | 4.594 | 49,080 | -0.08(-1.72%) |
Oct 14, 2016 | 4.693 | 4.715 | 4.585 | 4.675 | 183,589 | +0.00(+0.00%) |
Oct 13, 2016 | 4.773 | 4.787 | 4.666 | 4.675 | 67,257 | -0.10(-2.06%) |
Oct 12, 2016 | 4.809 | 4.809 | 4.719 | 4.773 | 46,983 | -0.01(-0.19%) |
Oct 11, 2016 | 4.916 | 4.916 | 4.684 | 4.782 | 149,028 | -0.11(-2.20%) |
Oct 10, 2016 | 4.925 | 4.997 | 4.854 | 4.890 | 150,452 | +0.15(+3.21%) |
Oct 07, 2016 | 4.746 | 4.791 | 4.702 | 4.737 | 129,191 | -0.02(-0.38%) |
Oct 06, 2016 | 4.836 | 4.872 | 4.737 | 4.755 | 121,717 | +0.01(+0.19%) |
Oct 05, 2016 | 4.746 | 4.782 | 4.702 | 4.746 | 99,521 | +0.03(+0.57%) |
Oct 04, 2016 | 4.737 | 4.791 | 4.706 | 4.719 | 67,497 | +0.02(+0.38%) |
Oct 03, 2016 | 4.719 | 4.787 | 4.657 | 4.702 | 121,283 | -0.08(-1.69%) |
Sep 30, 2016 | 4.818 | 4.836 | 4.751 | 4.782 | 61,127 | -0.03(-0.56%) |
Sep 29, 2016 | 4.881 | 4.890 | 4.773 | 4.809 | 88,880 | -0.06(-1.29%) |
Sep 28, 2016 | 5.006 | 5.033 | 4.818 | 4.872 | 105,827 | -0.08(-1.63%) |
Sep 27, 2016 | 5.006 | 5.085 | 4.881 | 4.952 | 111,631 | -0.02(-0.36%) |
Sep 26, 2016 | 4.970 | 5.140 | 4.919 | 4.970 | 189,942 | +0.03(+0.54%) |
Sep 23, 2016 | 4.809 | 4.979 | 4.809 | 4.943 | 164,919 | +0.03(+0.55%) |
Sep 22, 2016 | 4.890 | 5.015 | 4.881 | 4.916 | 125,174 | +0.04(+0.92%) |
Sep 21, 2016 | 4.684 | 4.919 | 4.684 | 4.872 | 200,409 | +0.18(+3.82%) |
Sep 20, 2016 | 4.773 | 4.773 | 4.693 | 4.693 | 197,956 | -0.04(-0.76%) |
Sep 19, 2016 | 4.684 | 4.796 | 4.684 | 4.728 | 367,876 | +0.02(+0.38%) |
Sep 16, 2016 | 4.755 | 4.762 | 4.666 | 4.710 | 113,742 | -0.04(-0.94%) |
Sep 15, 2016 | 4.773 | 4.818 | 4.723 | 4.755 | 75,238 | +0.02(+0.38%) |
Sep 14, 2016 | 4.755 | 4.836 | 4.702 | 4.737 | 135,924 | -0.02(-0.38%) |
Sep 13, 2016 | 4.854 | 4.881 | 4.719 | 4.755 | 161,216 | -0.23(-4.67%) |
Sep 12, 2016 | 4.854 | 4.988 | 4.773 | 4.988 | 168,704 | +0.09(+1.83%) |
Sep 09, 2016 | 5.078 | 5.078 | 4.881 | 4.899 | 164,694 | -0.18(-3.53%) |
Sep 08, 2016 | 5.113 | 5.113 | 4.997 | 5.078 | 204,383 | +0.06(+1.25%) |
Sep 07, 2016 | 5.149 | 5.149 | 4.988 | 5.015 | 240,262 | +0.01(+0.18%) |
Sep 06, 2016 | 5.104 | 5.140 | 4.881 | 5.006 | 501,546 | -0.10(-1.93%) |
Sep 02, 2016 | 5.104 | 5.104 | 5.104 | 5.104 | 302,392 | +0.04(+0.88%) |
Sep 01, 2016 | 4.943 | 5.104 | 4.925 | 5.060 | 713,541 | +0.18(+3.67%) |
Aug 31, 2016 | 4.666 | 4.943 | 4.567 | 4.881 | 1,433,158 | +0.21(+4.41%) |
Aug 30, 2016 | 4.585 | 4.746 | 4.585 | 4.675 | 94,079 | +0.02(+0.38%) |
Aug 29, 2016 | 4.728 | 4.782 | 4.585 | 4.657 | 167,610 | -0.13(-2.80%) |
Aug 26, 2016 | 4.746 | 4.836 | 4.719 | 4.791 | 155,957 | +0.05(+1.13%) |
Aug 25, 2016 | 4.621 | 4.764 | 4.621 | 4.737 | 192,097 | +0.08(+1.73%) |
Aug 24, 2016 | 4.522 | 4.693 | 4.509 | 4.657 | 232,523 | +0.11(+2.36%) |
Aug 23, 2016 | 4.361 | 4.558 | 4.361 | 4.549 | 192,953 | +0.21(+4.74%) |
Aug 22, 2016 | 4.388 | 4.442 | 4.343 | 4.343 | 173,891 | -0.04(-1.02%) |
Aug 19, 2016 | 4.370 | 4.460 | 4.334 | 4.388 | 159,120 | +0.03(+0.62%) |
Aug 18, 2016 | 4.191 | 4.415 | 4.182 | 4.361 | 148,119 | +0.17(+4.06%) |
Aug 17, 2016 | 4.066 | 4.209 | 4.021 | 4.191 | 184,439 | +0.19(+4.70%) |
Aug 16, 2016 | 3.887 | 4.075 | 3.869 | 4.003 | 192,348 | +0.10(+2.52%) |
Aug 15, 2016 | 3.779 | 3.931 | 3.779 | 3.904 | 103,247 | +0.09(+2.35%) |
Aug 12, 2016 | 3.743 | 3.860 | 3.725 | 3.815 | 87,707 | +0.10(+2.65%) |
Aug 11, 2016 | 3.663 | 3.752 | 3.645 | 3.716 | 116,208 | +0.00(+0.00%) |
Aug 10, 2016 | 3.770 | 3.815 | 3.690 | 3.716 | 105,629 | -0.10(-2.58%) |
Aug 09, 2016 | 3.878 | 3.904 | 3.815 | 3.815 | 75,398 | -0.04(-0.93%) |
Aug 08, 2016 | 3.734 | 3.878 | 3.734 | 3.851 | 56,119 | +0.11(+2.87%) |
Aug 05, 2016 | 3.663 | 3.761 | 3.663 | 3.743 | 61,869 | +0.04(+0.97%) |
Aug 04, 2016 | 3.681 | 3.761 | 3.681 | 3.707 | 1,432,820 | +0.02(+0.49%) |
Aug 03, 2016 | 3.690 | 3.707 | 3.627 | 3.690 | 47,782 | +0.00(+0.00%) |
Aug 02, 2016 | 3.707 | 3.743 | 3.681 | 3.690 | 39,479 | -0.03(-0.72%) |