Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.360 | 4.450 | 4.360 | 4.410 | 23,325 | +0.01(+0.23%) |
Oct 28, 2016 | 4.371 | 4.410 | 4.360 | 4.400 | 4,028 | -0.01(-0.23%) |
Oct 27, 2016 | 4.420 | 4.430 | 4.400 | 4.410 | 5,400 | +0.03(+0.68%) |
Oct 26, 2016 | 4.420 | 4.420 | 4.380 | 4.380 | 9,126 | -0.02(-0.45%) |
Oct 25, 2016 | 4.400 | 4.430 | 4.400 | 4.400 | 6,538 | -0.01(-0.23%) |
Oct 24, 2016 | 4.370 | 4.470 | 4.370 | 4.410 | 13,302 | +0.04(+0.92%) |
Oct 21, 2016 | 4.320 | 4.370 | 4.320 | 4.370 | 5,276 | +0.01(+0.23%) |
Oct 20, 2016 | 4.340 | 4.390 | 4.280 | 4.360 | 12,815 | +0.00(+0.00%) |
Oct 19, 2016 | 4.320 | 4.370 | 4.320 | 4.360 | 10,564 | +0.07(+1.63%) |
Oct 18, 2016 | 4.250 | 4.320 | 4.200 | 4.290 | 10,705 | +0.11(+2.63%) |
Oct 17, 2016 | 4.270 | 4.280 | 4.180 | 4.180 | 7,067 | -0.10(-2.34%) |
Oct 14, 2016 | 4.300 | 4.320 | 4.280 | 4.280 | 3,385 | -0.01(-0.23%) |
Oct 13, 2016 | 4.340 | 4.340 | 4.180 | 4.290 | 19,776 | -0.03(-0.69%) |
Oct 12, 2016 | 4.250 | 4.330 | 4.235 | 4.320 | 25,424 | +0.14(+3.35%) |
Oct 11, 2016 | 4.210 | 4.210 | 4.020 | 4.180 | 25,391 | -0.04(-0.83%) |
Oct 10, 2016 | 4.170 | 4.230 | 4.170 | 4.215 | 4,402 | +0.04(+1.08%) |
Oct 07, 2016 | 4.170 | 4.210 | 4.170 | 4.170 | 900 | +0.01(+0.29%) |
Oct 06, 2016 | 4.150 | 4.170 | 4.120 | 4.158 | 11,490 | +0.01(+0.31%) |
Oct 05, 2016 | 4.150 | 4.180 | 4.100 | 4.145 | 26,626 | +0.04(+1.10%) |
Oct 04, 2016 | 3.870 | 4.110 | 3.870 | 4.100 | 85,596 | +0.23(+5.94%) |
Oct 03, 2016 | 3.880 | 3.930 | 3.850 | 3.870 | 4,821 | -0.11(-2.76%) |
Sep 30, 2016 | 3.860 | 3.980 | 3.820 | 3.980 | 8,341 | +0.09(+2.31%) |
Sep 29, 2016 | 4.000 | 4.070 | 3.810 | 3.890 | 71,319 | +0.03(+0.78%) |
Sep 28, 2016 | 3.930 | 3.950 | 3.860 | 3.860 | 5,423 | +0.06(+1.58%) |
Sep 27, 2016 | 3.920 | 3.920 | 3.800 | 3.800 | 42,368 | -0.15(-3.80%) |
Sep 26, 2016 | 3.930 | 3.960 | 3.820 | 3.950 | 26,642 | +0.15(+3.95%) |
Sep 23, 2016 | 3.940 | 3.940 | 3.768 | 3.800 | 46,358 | -0.17(-4.28%) |
Sep 22, 2016 | 3.990 | 4.000 | 3.940 | 3.970 | 3,098 | +0.09(+2.32%) |
Sep 21, 2016 | 3.850 | 3.920 | 3.850 | 3.880 | 9,993 | +0.00(+0.00%) |
Sep 20, 2016 | 4.020 | 4.030 | 3.850 | 3.880 | 26,749 | +0.05(+1.31%) |
Sep 19, 2016 | 4.080 | 4.080 | 3.810 | 3.830 | 21,313 | -0.19(-4.73%) |
Sep 16, 2016 | 4.060 | 4.100 | 4.020 | 4.020 | 10,815 | -0.06(-1.47%) |
Sep 15, 2016 | 4.114 | 4.119 | 4.080 | 4.080 | 3,561 | -0.05(-1.21%) |
Sep 14, 2016 | 4.150 | 4.170 | 4.130 | 4.130 | 8,808 | +0.00(+0.00%) |
Sep 13, 2016 | 4.136 | 4.168 | 4.130 | 4.130 | 3,645 | -0.07(-1.67%) |
Sep 12, 2016 | 4.240 | 4.240 | 4.200 | 4.200 | 18,105 | +0.00(+0.00%) |
Sep 09, 2016 | 4.210 | 4.210 | 4.200 | 4.200 | 1,191 | -0.04(-0.94%) |
Sep 08, 2016 | 4.240 | 4.250 | 4.240 | 4.240 | 6,347 | +0.02(+0.47%) |
Sep 07, 2016 | 4.220 | 4.221 | 4.220 | 4.220 | 324 | -0.00(-0.00%) |
Sep 06, 2016 | 4.203 | 4.240 | 4.203 | 4.220 | 3,088 | -0.02(-0.47%) |
Sep 02, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 4,200 | +0.00(+0.00%) |
Aug 31, 2016 | 4.200 | 4.240 | 4.150 | 4.240 | 31 | +0.01(+0.24%) |
Aug 30, 2016 | 4.210 | 4.240 | 4.200 | 4.230 | 36,291 | -0.07(-1.63%) |
Aug 29, 2016 | 4.280 | 4.300 | 4.190 | 4.300 | 22,715 | +0.01(+0.23%) |
Aug 26, 2016 | 4.330 | 4.330 | 4.280 | 4.290 | 6,432 | -0.08(-1.83%) |
Aug 25, 2016 | 4.330 | 4.370 | 4.300 | 4.370 | 3,198 | +0.00(+0.00%) |
Aug 24, 2016 | 4.330 | 4.380 | 4.300 | 4.370 | 13,837 | +0.07(+1.63%) |
Aug 23, 2016 | 4.350 | 4.380 | 4.300 | 4.300 | 18,571 | -0.07(-1.60%) |
Aug 22, 2016 | 4.350 | 4.370 | 4.333 | 4.370 | 530 | +0.00(+0.00%) |
Aug 19, 2016 | 4.370 | 4.379 | 4.300 | 4.370 | 8,607 | +0.04(+1.04%) |
Aug 18, 2016 | 4.284 | 4.330 | 4.280 | 4.325 | 75,268 | +0.04(+0.82%) |
Aug 17, 2016 | 4.290 | 4.300 | 4.280 | 4.290 | 10,570 | -0.01(-0.23%) |
Aug 16, 2016 | 4.340 | 4.340 | 4.300 | 4.300 | 6,136 | -0.07(-1.49%) |
Aug 15, 2016 | 4.310 | 4.365 | 4.300 | 4.365 | 58,113 | +0.03(+0.58%) |
Aug 12, 2016 | 4.331 | 4.340 | 4.290 | 4.340 | 9,245 | +0.04(+0.93%) |
Aug 11, 2016 | 4.310 | 4.330 | 4.290 | 4.300 | 16,381 | +0.00(+0.00%) |
Aug 10, 2016 | 4.290 | 4.330 | 4.290 | 4.300 | 2,010 | -0.02(-0.46%) |
Aug 09, 2016 | 4.290 | 4.340 | 4.290 | 4.320 | 17,605 | +0.00(+0.00%) |
Aug 08, 2016 | 4.320 | 4.355 | 4.320 | 4.320 | 20,237 | -0.04(-0.92%) |
Aug 05, 2016 | 4.338 | 4.360 | 4.320 | 4.360 | 8,784 | +0.06(+1.38%) |
Aug 04, 2016 | 4.340 | 4.350 | 4.300 | 4.301 | 21,145 | -0.05(-1.13%) |
Aug 03, 2016 | 4.377 | 4.377 | 4.340 | 4.350 | 1,026 | +0.00(+0.00%) |
Aug 02, 2016 | 4.390 | 4.390 | 4.310 | 4.350 | 11,386 | +0.00(+0.00%) |