Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.756 | 4.779 | 4.754 | 4.775 | 45,405 | +0.04(+0.93%) |
Oct 28, 2016 | 4.778 | 4.828 | 4.731 | 4.731 | 169,873 | -0.10(-2.02%) |
Oct 27, 2016 | 4.933 | 4.933 | 4.828 | 4.828 | 23,444 | +0.05(+1.11%) |
Oct 26, 2016 | 4.771 | 4.775 | 4.763 | 4.775 | 41,596 | -0.02(-0.37%) |
Oct 25, 2016 | 4.871 | 4.871 | 4.793 | 4.793 | 29,429 | -0.03(-0.64%) |
Oct 24, 2016 | 4.845 | 4.845 | 4.780 | 4.824 | 98,402 | +0.12(+2.58%) |
Oct 21, 2016 | 4.636 | 4.723 | 4.632 | 4.703 | 105,055 | +0.01(+0.26%) |
Oct 20, 2016 | 4.610 | 4.691 | 4.610 | 4.691 | 48,694 | +0.05(+1.17%) |
Oct 19, 2016 | 4.691 | 4.691 | 4.609 | 4.636 | 115,491 | -0.18(-3.72%) |
Oct 18, 2016 | 4.752 | 4.830 | 4.752 | 4.816 | 40,904 | +0.12(+2.63%) |
Oct 17, 2016 | 4.831 | 4.831 | 4.692 | 4.692 | 37,169 | -0.06(-1.23%) |
Oct 14, 2016 | 4.695 | 4.818 | 4.695 | 4.750 | 76,788 | +0.14(+2.97%) |
Oct 13, 2016 | 4.650 | 4.656 | 4.515 | 4.613 | 100,381 | -0.11(-2.39%) |
Oct 12, 2016 | 4.758 | 4.758 | 4.691 | 4.726 | 66,747 | -0.03(-0.69%) |
Oct 11, 2016 | 4.776 | 4.795 | 4.681 | 4.759 | 146,849 | -0.21(-4.32%) |
Oct 10, 2016 | 5.134 | 5.134 | 4.974 | 4.974 | 31,457 | -0.06(-1.22%) |
Oct 07, 2016 | 5.075 | 5.075 | 4.998 | 5.035 | 81,214 | +0.02(+0.34%) |
Oct 06, 2016 | 4.961 | 5.050 | 4.903 | 5.018 | 42,585 | +0.02(+0.47%) |
Oct 05, 2016 | 4.911 | 5.027 | 4.911 | 4.995 | 54,357 | +0.11(+2.20%) |
Oct 04, 2016 | 4.916 | 4.917 | 4.875 | 4.887 | 76,714 | -0.03(-0.66%) |
Oct 03, 2016 | 5.106 | 5.106 | 4.913 | 4.920 | 76,293 | -0.10(-2.05%) |
Sep 30, 2016 | 4.952 | 5.054 | 4.952 | 5.023 | 174,102 | +0.16(+3.29%) |
Sep 29, 2016 | 4.721 | 4.865 | 4.721 | 4.863 | 166,559 | +0.09(+1.87%) |
Sep 28, 2016 | 4.790 | 4.790 | 4.724 | 4.774 | 59,427 | +0.04(+0.78%) |
Sep 27, 2016 | 4.680 | 4.737 | 4.680 | 4.737 | 23,271 | +0.14(+3.02%) |
Sep 26, 2016 | 4.666 | 4.701 | 4.598 | 4.598 | 45,133 | -0.13(-2.82%) |
Sep 23, 2016 | 4.771 | 4.771 | 4.723 | 4.731 | 22,405 | -0.06(-1.25%) |
Sep 22, 2016 | 4.839 | 4.876 | 4.770 | 4.791 | 67,662 | +0.07(+1.41%) |
Sep 21, 2016 | 4.691 | 4.760 | 4.691 | 4.725 | 74,710 | +0.07(+1.49%) |
Sep 20, 2016 | 4.725 | 4.727 | 4.655 | 4.655 | 53,689 | -0.09(-1.86%) |
Sep 19, 2016 | 4.852 | 4.852 | 4.700 | 4.743 | 70,580 | -0.03(-0.53%) |
Sep 16, 2016 | 4.763 | 4.768 | 4.665 | 4.768 | 68,478 | +0.08(+1.66%) |
Sep 15, 2016 | 4.509 | 4.691 | 4.509 | 4.691 | 73,573 | +0.22(+5.03%) |
Sep 14, 2016 | 4.464 | 4.487 | 4.440 | 4.466 | 31,902 | +0.08(+1.79%) |
Sep 13, 2016 | 4.455 | 4.455 | 4.388 | 4.388 | 36,897 | -0.11(-2.46%) |
Sep 12, 2016 | 4.246 | 4.498 | 4.205 | 4.498 | 137,279 | +0.19(+4.35%) |
Sep 09, 2016 | 4.565 | 4.565 | 4.311 | 4.311 | 719,954 | -0.33(-7.02%) |
Sep 08, 2016 | 4.670 | 4.670 | 4.569 | 4.636 | 103,645 | +0.02(+0.42%) |
Sep 07, 2016 | 4.691 | 4.702 | 4.617 | 4.617 | 44,069 | -0.09(-1.96%) |
Sep 06, 2016 | 4.697 | 4.754 | 4.641 | 4.709 | 233,876 | +0.04(+0.86%) |
Sep 02, 2016 | 4.731 | 4.669 | 4.669 | 4.669 | 39,568 | -0.02(-0.46%) |
Sep 01, 2016 | 4.732 | 4.732 | 4.664 | 4.691 | 47,754 | +0.02(+0.48%) |
Aug 31, 2016 | 4.631 | 4.668 | 4.585 | 4.668 | 30,171 | +0.03(+0.73%) |
Aug 30, 2016 | 4.683 | 4.712 | 4.634 | 4.634 | 60,515 | -0.04(-0.84%) |
Aug 29, 2016 | 4.687 | 4.691 | 4.668 | 4.674 | 47,927 | +0.09(+1.99%) |
Aug 26, 2016 | 4.627 | 4.687 | 4.582 | 4.582 | 28,885 | +0.02(+0.36%) |
Aug 25, 2016 | 4.571 | 4.596 | 4.547 | 4.566 | 40,681 | +0.04(+0.88%) |
Aug 24, 2016 | 4.610 | 4.610 | 4.513 | 4.526 | 140,963 | -0.13(-2.86%) |
Aug 23, 2016 | 4.661 | 4.672 | 4.643 | 4.659 | 52,577 | +0.11(+2.35%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.549 | 4.552 | 49,362 | -0.05(-1.02%) |
Aug 19, 2016 | 4.545 | 4.599 | 4.545 | 4.599 | 23,790 | +0.12(+2.79%) |
Aug 18, 2016 | 4.464 | 4.488 | 4.456 | 4.474 | 63,013 | +0.03(+0.75%) |
Aug 17, 2016 | 4.453 | 4.453 | 4.420 | 4.441 | 17,286 | +0.00(+0.10%) |
Aug 16, 2016 | 4.448 | 4.488 | 4.437 | 4.437 | 135,795 | -0.07(-1.50%) |
Aug 15, 2016 | 4.427 | 4.511 | 4.427 | 4.504 | 85,221 | +0.13(+2.95%) |
Aug 12, 2016 | 4.360 | 4.406 | 4.360 | 4.375 | 29,849 | +0.02(+0.41%) |
Aug 11, 2016 | 4.350 | 4.357 | 4.344 | 4.357 | 27,277 | +0.05(+1.07%) |
Aug 10, 2016 | 4.380 | 4.380 | 4.283 | 4.311 | 145,662 | -0.09(-2.15%) |
Aug 09, 2016 | 4.398 | 4.416 | 4.398 | 4.406 | 62,444 | +0.05(+1.20%) |
Aug 08, 2016 | 4.465 | 4.465 | 4.325 | 4.354 | 90,389 | -0.04(-0.86%) |
Aug 05, 2016 | 4.299 | 4.391 | 4.299 | 4.391 | 53,912 | +0.24(+5.78%) |
Aug 03, 2016 | 4.136 | 4.165 | 4.136 | 4.151 | 1,582 | -0.03(-0.71%) |
Aug 02, 2016 | 4.250 | 4.250 | 4.115 | 4.181 | 81,734 | -0.07(-1.62%) |