Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 5,165 | +0.00(+0.00%) |
Oct 28, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 7,099 | -0.10(-2.25%) |
Oct 27, 2016 | 4.400 | 4.475 | 4.350 | 4.450 | 7,414 | +0.05(+1.14%) |
Oct 26, 2016 | 4.400 | 4.650 | 4.350 | 4.400 | 101,968 | +0.00(+0.00%) |
Oct 25, 2016 | 4.500 | 4.550 | 4.400 | 4.400 | 3,602 | -0.10(-2.22%) |
Oct 24, 2016 | 4.550 | 4.650 | 4.500 | 4.500 | 8,190 | -0.05(-1.10%) |
Oct 21, 2016 | 4.650 | 4.650 | 4.300 | 4.550 | 9,188 | -0.10(-2.15%) |
Oct 20, 2016 | 4.500 | 4.700 | 4.500 | 4.650 | 9,164 | +0.15(+3.33%) |
Oct 19, 2016 | 4.300 | 4.600 | 4.300 | 4.500 | 24,759 | +0.20(+4.65%) |
Oct 18, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 11,702 | +0.00(+0.00%) |
Oct 17, 2016 | 4.450 | 4.450 | 4.250 | 4.300 | 14,777 | -0.09(-2.05%) |
Oct 14, 2016 | 4.400 | 4.480 | 4.390 | 4.390 | 2,357 | -0.02(-0.45%) |
Oct 13, 2016 | 4.380 | 4.450 | 4.180 | 4.410 | 17,377 | +0.06(+1.38%) |
Oct 12, 2016 | 4.450 | 4.570 | 4.230 | 4.350 | 11,190 | -0.12(-2.68%) |
Oct 11, 2016 | 4.610 | 4.630 | 4.430 | 4.470 | 11,626 | -0.20(-4.28%) |
Oct 10, 2016 | 4.580 | 4.690 | 4.580 | 4.670 | 4,725 | +0.07(+1.52%) |
Oct 07, 2016 | 4.690 | 4.690 | 4.580 | 4.600 | 7,417 | -0.01(-0.22%) |
Oct 06, 2016 | 4.710 | 4.710 | 4.600 | 4.610 | 24,868 | -0.07(-1.50%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.650 | 4.680 | 8,050 | +0.03(+0.65%) |
Oct 04, 2016 | 4.570 | 4.660 | 4.570 | 4.650 | 33,969 | +0.11(+2.42%) |
Oct 03, 2016 | 4.474 | 4.660 | 4.430 | 4.540 | 21,882 | +0.12(+2.72%) |
Sep 30, 2016 | 4.580 | 4.580 | 4.410 | 4.420 | 21,045 | -0.12(-2.64%) |
Sep 29, 2016 | 4.639 | 4.680 | 4.540 | 4.540 | 12,093 | -0.07(-1.41%) |
Sep 28, 2016 | 4.450 | 4.630 | 4.420 | 4.605 | 27,465 | +0.18(+3.95%) |
Sep 27, 2016 | 4.580 | 4.610 | 4.430 | 4.430 | 21,191 | -0.08(-1.77%) |
Sep 26, 2016 | 4.715 | 4.715 | 4.500 | 4.510 | 11,611 | -0.08(-1.74%) |
Sep 23, 2016 | 4.900 | 4.900 | 4.530 | 4.590 | 45,402 | -0.22(-4.57%) |
Sep 22, 2016 | 4.890 | 4.900 | 4.800 | 4.810 | 4,102 | +0.04(+0.75%) |
Sep 21, 2016 | 4.890 | 4.900 | 4.760 | 4.774 | 17,498 | -0.13(-2.57%) |
Sep 20, 2016 | 4.900 | 4.936 | 4.860 | 4.900 | 11,925 | +0.03(+0.62%) |
Sep 19, 2016 | 4.760 | 4.925 | 4.760 | 4.870 | 16,350 | +0.07(+1.46%) |
Sep 16, 2016 | 4.890 | 4.905 | 4.800 | 4.800 | 15,106 | -0.11(-2.24%) |
Sep 15, 2016 | 4.930 | 4.940 | 4.880 | 4.910 | 1,796 | -0.02(-0.41%) |
Sep 14, 2016 | 5.030 | 5.030 | 4.920 | 4.930 | 2,781 | +0.00(+0.00%) |
Sep 13, 2016 | 5.010 | 5.090 | 4.880 | 4.930 | 10,606 | -0.24(-4.64%) |
Sep 12, 2016 | 4.941 | 5.260 | 4.941 | 5.170 | 8,861 | +0.22(+4.44%) |
Sep 09, 2016 | 5.040 | 5.150 | 4.870 | 4.950 | 23,594 | -0.15(-2.94%) |
Sep 08, 2016 | 5.130 | 5.280 | 4.920 | 5.100 | 36,608 | -0.10(-1.92%) |
Sep 07, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 18,142 | -0.16(-2.99%) |
Sep 06, 2016 | 5.290 | 5.477 | 5.290 | 5.360 | 32,454 | +0.07(+1.32%) |
Sep 02, 2016 | 4.910 | 5.290 | 5.290 | 5.290 | 603,900 | +0.44(+9.07%) |
Sep 01, 2016 | 4.880 | 4.880 | 4.830 | 4.850 | 5,721 | -0.03(-0.61%) |
Aug 31, 2016 | 4.810 | 4.999 | 4.810 | 4.880 | 23,278 | -0.12(-2.40%) |
Aug 30, 2016 | 4.990 | 5.000 | 4.930 | 5.000 | 21,243 | +0.01(+0.20%) |
Aug 29, 2016 | 4.730 | 4.990 | 4.720 | 4.990 | 43,452 | +0.22(+4.63%) |
Aug 26, 2016 | 4.760 | 4.810 | 4.725 | 4.769 | 11,919 | -0.02(-0.43%) |
Aug 25, 2016 | 4.840 | 4.950 | 4.680 | 4.790 | 27,344 | -0.06(-1.24%) |
Aug 24, 2016 | 4.920 | 5.000 | 4.830 | 4.850 | 33,569 | -0.07(-1.42%) |
Aug 23, 2016 | 4.790 | 4.990 | 4.790 | 4.920 | 16,804 | +0.10(+2.07%) |
Aug 22, 2016 | 4.920 | 4.960 | 4.800 | 4.820 | 69,997 | -0.12(-2.43%) |
Aug 19, 2016 | 4.810 | 5.000 | 4.810 | 4.940 | 62,174 | +0.07(+1.33%) |
Aug 18, 2016 | 4.850 | 4.920 | 4.850 | 4.875 | 19,837 | +0.00(+0.10%) |
Aug 17, 2016 | 4.800 | 4.880 | 4.760 | 4.870 | 6,710 | +0.03(+0.62%) |
Aug 16, 2016 | 4.730 | 4.880 | 4.730 | 4.840 | 74,317 | +0.11(+2.33%) |
Aug 15, 2016 | 4.730 | 4.790 | 4.710 | 4.730 | 19,314 | -0.03(-0.63%) |
Aug 12, 2016 | 4.820 | 4.890 | 4.760 | 4.760 | 15,814 | -0.06(-1.24%) |
Aug 11, 2016 | 4.880 | 4.910 | 4.760 | 4.820 | 25,181 | -0.09(-1.83%) |
Aug 10, 2016 | 4.900 | 4.960 | 4.850 | 4.910 | 34,157 | -0.05(-1.01%) |
Aug 09, 2016 | 4.710 | 4.980 | 4.710 | 4.960 | 32,359 | +0.19(+3.98%) |
Aug 08, 2016 | 4.820 | 4.940 | 4.480 | 4.770 | 48,163 | -0.09(-1.85%) |
Aug 05, 2016 | 4.850 | 4.963 | 4.800 | 4.860 | 58,509 | +0.36(+8.00%) |
Aug 04, 2016 | 4.451 | 4.700 | 4.451 | 4.500 | 25,464 | -0.01(-0.22%) |
Aug 03, 2016 | 4.650 | 4.650 | 4.410 | 4.510 | 12,444 | -0.16(-3.43%) |
Aug 02, 2016 | 4.500 | 4.730 | 4.500 | 4.670 | 20,094 | +0.14(+3.20%) |