Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.020 | 4.020 | 3.907 | 3.944 | 59,712 | -0.07(-1.70%) |
Oct 28, 2016 | 4.096 | 4.141 | 4.013 | 4.013 | 55,950 | -0.12(-2.93%) |
Oct 27, 2016 | 4.141 | 4.179 | 4.126 | 4.134 | 32,976 | -0.01(-0.18%) |
Oct 26, 2016 | 4.164 | 4.179 | 4.126 | 4.141 | 26,704 | -0.05(-1.09%) |
Oct 25, 2016 | 4.194 | 4.217 | 4.172 | 4.187 | 17,955 | -0.04(-0.90%) |
Oct 24, 2016 | 4.262 | 4.270 | 4.199 | 4.225 | 29,746 | -0.01(-0.18%) |
Oct 21, 2016 | 4.156 | 4.240 | 4.096 | 4.232 | 147,812 | +0.03(+0.72%) |
Oct 20, 2016 | 4.187 | 4.209 | 4.138 | 4.202 | 29,910 | +0.00(+0.00%) |
Oct 19, 2016 | 4.194 | 4.217 | 4.190 | 4.202 | 55,777 | +0.03(+0.73%) |
Oct 18, 2016 | 4.247 | 4.270 | 4.156 | 4.172 | 63,672 | -0.05(-1.25%) |
Oct 17, 2016 | 4.278 | 4.285 | 4.217 | 4.225 | 30,027 | -0.03(-0.71%) |
Oct 14, 2016 | 4.331 | 4.331 | 4.247 | 4.255 | 51,902 | -0.08(-1.75%) |
Oct 13, 2016 | 4.391 | 4.391 | 4.293 | 4.331 | 35,734 | -0.07(-1.55%) |
Oct 12, 2016 | 4.293 | 4.459 | 4.293 | 4.399 | 31,504 | +0.08(+1.75%) |
Oct 11, 2016 | 4.346 | 4.361 | 4.315 | 4.323 | 29,560 | -0.02(-0.52%) |
Oct 10, 2016 | 4.331 | 4.361 | 4.319 | 4.346 | 39,045 | +0.02(+0.53%) |
Oct 07, 2016 | 4.361 | 4.384 | 4.323 | 4.323 | 24,678 | -0.05(-1.04%) |
Oct 06, 2016 | 4.406 | 4.406 | 4.368 | 4.368 | 18,112 | -0.05(-1.20%) |
Oct 05, 2016 | 4.414 | 4.437 | 4.384 | 4.421 | 31,730 | +0.01(+0.17%) |
Oct 04, 2016 | 4.414 | 4.474 | 4.376 | 4.414 | 54,717 | +0.01(+0.17%) |
Oct 03, 2016 | 4.474 | 4.490 | 4.384 | 4.406 | 30,775 | -0.06(-1.36%) |
Sep 30, 2016 | 4.444 | 4.482 | 4.376 | 4.467 | 67,085 | +0.02(+0.51%) |
Sep 29, 2016 | 4.603 | 4.649 | 4.429 | 4.444 | 51,944 | -0.19(-4.08%) |
Sep 28, 2016 | 4.580 | 4.649 | 4.543 | 4.633 | 24,335 | +0.05(+1.16%) |
Sep 27, 2016 | 4.686 | 4.686 | 4.558 | 4.580 | 10,017 | -0.05(-0.98%) |
Sep 26, 2016 | 4.641 | 4.664 | 4.596 | 4.626 | 20,572 | -0.02(-0.49%) |
Sep 23, 2016 | 4.679 | 4.679 | 4.641 | 4.649 | 24,518 | -0.02(-0.49%) |
Sep 22, 2016 | 4.633 | 4.671 | 4.633 | 4.671 | 34,265 | +0.05(+1.15%) |
Sep 21, 2016 | 4.497 | 4.656 | 4.467 | 4.618 | 26,222 | +0.11(+2.52%) |
Sep 20, 2016 | 4.664 | 4.664 | 4.490 | 4.505 | 29,680 | -0.14(-3.09%) |
Sep 19, 2016 | 4.474 | 4.664 | 4.474 | 4.649 | 58,756 | +0.17(+3.72%) |
Sep 16, 2016 | 4.527 | 4.527 | 4.308 | 4.482 | 161,080 | +0.05(+1.02%) |
Sep 15, 2016 | 4.702 | 4.702 | 4.421 | 4.437 | 58,760 | -0.18(-3.93%) |
Sep 14, 2016 | 4.550 | 4.679 | 4.355 | 4.618 | 101,638 | +0.19(+4.27%) |
Sep 13, 2016 | 4.641 | 4.679 | 4.429 | 4.429 | 122,224 | -0.26(-5.65%) |
Sep 12, 2016 | 4.505 | 4.694 | 4.505 | 4.694 | 82,914 | +0.14(+3.16%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.543 | 4.550 | 57,410 | -0.17(-3.53%) |
Sep 08, 2016 | 4.664 | 4.724 | 4.641 | 4.717 | 40,938 | +0.05(+1.14%) |
Sep 07, 2016 | 4.686 | 4.732 | 4.656 | 4.664 | 62,429 | -0.07(-1.44%) |
Sep 06, 2016 | 4.709 | 4.732 | 4.611 | 4.732 | 40,944 | +0.02(+0.48%) |
Sep 02, 2016 | 4.664 | 4.709 | 4.709 | 4.709 | 94,175 | +0.06(+1.30%) |
Sep 01, 2016 | 4.830 | 4.868 | 4.633 | 4.649 | 69,632 | -0.18(-3.76%) |
Aug 31, 2016 | 4.808 | 4.838 | 4.724 | 4.830 | 33,184 | +0.04(+0.79%) |
Aug 30, 2016 | 4.762 | 4.838 | 4.732 | 4.792 | 76,549 | +0.07(+1.44%) |
Aug 29, 2016 | 4.686 | 4.732 | 4.637 | 4.724 | 18,306 | +0.06(+1.30%) |
Aug 26, 2016 | 4.853 | 4.921 | 4.588 | 4.664 | 65,256 | -0.04(-0.81%) |
Aug 25, 2016 | 4.611 | 4.739 | 4.611 | 4.702 | 38,032 | +0.10(+2.14%) |
Aug 24, 2016 | 4.694 | 4.845 | 4.588 | 4.603 | 78,360 | +0.02(+0.50%) |
Aug 23, 2016 | 4.921 | 5.118 | 4.558 | 4.580 | 161,952 | -0.34(-6.92%) |
Aug 22, 2016 | 5.065 | 5.103 | 4.853 | 4.921 | 46,780 | -0.18(-3.56%) |
Aug 19, 2016 | 5.133 | 5.171 | 5.042 | 5.103 | 23,849 | -0.05(-0.88%) |
Aug 18, 2016 | 5.163 | 5.216 | 5.088 | 5.148 | 60,811 | +0.04(+0.74%) |
Aug 17, 2016 | 5.126 | 5.175 | 5.057 | 5.110 | 54,295 | -0.02(-0.30%) |
Aug 16, 2016 | 5.163 | 5.163 | 5.065 | 5.126 | 28,589 | -0.09(-1.74%) |
Aug 15, 2016 | 4.936 | 5.224 | 4.936 | 5.216 | 62,285 | +0.32(+6.49%) |
Aug 12, 2016 | 4.898 | 5.078 | 4.846 | 4.898 | 88,423 | +0.03(+0.62%) |
Aug 11, 2016 | 4.966 | 5.130 | 4.868 | 4.868 | 92,709 | -0.06(-1.22%) |
Aug 10, 2016 | 5.270 | 5.288 | 4.891 | 4.928 | 62,147 | -0.35(-6.68%) |
Aug 09, 2016 | 5.386 | 5.435 | 5.243 | 5.281 | 41,327 | -0.10(-1.81%) |
Aug 08, 2016 | 5.018 | 5.617 | 4.943 | 5.378 | 109,517 | +0.35(+6.86%) |
Aug 05, 2016 | 4.771 | 5.048 | 4.771 | 5.033 | 38,676 | +0.23(+4.68%) |
Aug 04, 2016 | 4.876 | 5.116 | 4.801 | 4.808 | 73,958 | +0.10(+2.07%) |
Aug 03, 2016 | 4.673 | 4.763 | 4.486 | 4.711 | 108,838 | +0.05(+1.13%) |
Aug 02, 2016 | 4.771 | 4.771 | 4.621 | 4.658 | 60,071 | -0.09(-1.90%) |