Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.659 | 4.659 | 4.578 | 4.582 | 154,178 | -0.09(-2.01%) |
Oct 28, 2016 | 4.642 | 4.689 | 4.599 | 4.676 | 181,959 | +0.00(+0.09%) |
Oct 27, 2016 | 4.710 | 4.723 | 4.659 | 4.672 | 81,049 | -0.01(-0.18%) |
Oct 26, 2016 | 4.706 | 4.770 | 4.667 | 4.680 | 143,492 | -0.03(-0.55%) |
Oct 25, 2016 | 4.680 | 4.728 | 4.652 | 4.706 | 105,882 | -0.00(-0.09%) |
Oct 24, 2016 | 4.685 | 4.719 | 4.661 | 4.710 | 108,476 | +0.05(+1.01%) |
Oct 21, 2016 | 4.689 | 4.706 | 4.638 | 4.663 | 180,578 | -0.00(-0.09%) |
Oct 20, 2016 | 4.689 | 4.723 | 4.642 | 4.667 | 239,919 | +0.01(+0.18%) |
Oct 19, 2016 | 4.667 | 4.689 | 4.629 | 4.659 | 102,537 | +0.03(+0.65%) |
Oct 18, 2016 | 4.590 | 4.659 | 4.535 | 4.629 | 189,764 | +0.02(+0.46%) |
Oct 17, 2016 | 4.723 | 4.770 | 4.590 | 4.608 | 314,760 | -0.12(-2.53%) |
Oct 14, 2016 | 4.680 | 4.787 | 4.680 | 4.727 | 309,891 | +0.09(+1.84%) |
Oct 13, 2016 | 4.590 | 4.676 | 4.569 | 4.642 | 249,608 | +0.02(+0.37%) |
Oct 12, 2016 | 4.642 | 4.676 | 4.595 | 4.625 | 106,903 | -0.02(-0.37%) |
Oct 11, 2016 | 4.706 | 4.706 | 4.642 | 4.642 | 195,883 | -0.05(-1.00%) |
Oct 10, 2016 | 4.706 | 4.706 | 4.663 | 4.689 | 246,534 | +0.00(+0.00%) |
Oct 07, 2016 | 4.676 | 4.744 | 4.659 | 4.689 | 208,415 | +0.04(+0.83%) |
Oct 06, 2016 | 4.642 | 4.706 | 4.642 | 4.650 | 133,726 | +0.00(+0.09%) |
Oct 05, 2016 | 4.706 | 4.764 | 4.642 | 4.646 | 298,706 | -0.07(-1.45%) |
Oct 04, 2016 | 4.744 | 4.804 | 4.699 | 4.715 | 276,491 | +0.02(+0.46%) |
Oct 03, 2016 | 4.565 | 4.753 | 4.565 | 4.693 | 451,113 | +0.16(+3.49%) |
Sep 30, 2016 | 4.561 | 4.642 | 4.496 | 4.535 | 284,464 | +0.01(+0.19%) |
Sep 29, 2016 | 4.561 | 4.595 | 4.475 | 4.526 | 273,546 | -0.01(-0.19%) |
Sep 28, 2016 | 4.608 | 4.638 | 4.526 | 4.535 | 226,829 | -0.04(-0.93%) |
Sep 27, 2016 | 4.599 | 4.642 | 4.578 | 4.578 | 156,163 | -0.01(-0.28%) |
Sep 26, 2016 | 4.582 | 4.676 | 4.569 | 4.590 | 285,887 | +0.02(+0.47%) |
Sep 23, 2016 | 4.599 | 4.646 | 4.569 | 4.569 | 195,916 | -0.02(-0.47%) |
Sep 22, 2016 | 4.556 | 4.672 | 4.556 | 4.590 | 491,318 | +0.06(+1.32%) |
Sep 21, 2016 | 4.642 | 4.642 | 4.496 | 4.531 | 224,396 | -0.11(-2.40%) |
Sep 20, 2016 | 4.655 | 4.685 | 4.629 | 4.642 | 95,791 | +0.03(+0.56%) |
Sep 19, 2016 | 4.620 | 4.697 | 4.599 | 4.616 | 136,344 | -0.02(-0.37%) |
Sep 16, 2016 | 4.702 | 4.702 | 4.603 | 4.633 | 157,741 | -0.05(-1.01%) |
Sep 15, 2016 | 4.667 | 4.706 | 4.603 | 4.680 | 400,423 | +0.04(+0.92%) |
Sep 14, 2016 | 4.638 | 4.655 | 4.608 | 4.638 | 152,110 | +0.04(+0.84%) |
Sep 13, 2016 | 4.659 | 4.663 | 4.438 | 4.599 | 405,839 | -0.08(-1.74%) |
Sep 12, 2016 | 4.672 | 4.719 | 4.458 | 4.680 | 214,226 | -0.03(-0.64%) |
Sep 09, 2016 | 4.783 | 4.783 | 4.702 | 4.710 | 196,426 | -0.06(-1.17%) |
Sep 08, 2016 | 4.813 | 4.834 | 4.744 | 4.766 | 199,048 | -0.04(-0.89%) |
Sep 07, 2016 | 4.830 | 4.830 | 4.792 | 4.809 | 120,599 | -0.02(-0.44%) |
Sep 06, 2016 | 4.813 | 4.856 | 4.804 | 4.830 | 288,344 | -0.01(-0.18%) |
Sep 02, 2016 | 4.873 | 4.839 | 4.839 | 4.839 | 224,630 | +0.00(+0.09%) |
Sep 01, 2016 | 4.877 | 4.903 | 4.813 | 4.834 | 193,892 | -0.01(-0.18%) |
Aug 31, 2016 | 4.847 | 4.868 | 4.821 | 4.843 | 128,062 | +0.03(+0.53%) |
Aug 30, 2016 | 4.903 | 4.903 | 4.813 | 4.817 | 234,279 | -0.07(-1.49%) |
Aug 29, 2016 | 4.834 | 4.952 | 4.792 | 4.890 | 394,449 | +0.06(+1.15%) |
Aug 26, 2016 | 4.814 | 4.926 | 4.789 | 4.834 | 685,670 | +0.07(+1.39%) |
Aug 25, 2016 | 4.880 | 4.959 | 4.739 | 4.768 | 751,081 | -0.21(-4.17%) |
Aug 24, 2016 | 4.946 | 5.008 | 4.926 | 4.975 | 355,788 | +0.06(+1.18%) |
Aug 23, 2016 | 4.967 | 4.988 | 4.901 | 4.917 | 435,526 | +0.00(+0.00%) |
Aug 22, 2016 | 4.843 | 4.921 | 4.809 | 4.917 | 334,300 | +0.11(+2.24%) |
Aug 19, 2016 | 4.768 | 4.811 | 4.756 | 4.809 | 196,142 | +0.05(+0.96%) |
Aug 18, 2016 | 4.751 | 4.768 | 4.714 | 4.764 | 330,610 | +0.05(+1.06%) |
Aug 17, 2016 | 4.747 | 4.747 | 4.693 | 4.714 | 209,915 | -0.01(-0.26%) |
Aug 16, 2016 | 4.743 | 4.760 | 4.685 | 4.727 | 248,252 | -0.00(-0.09%) |
Aug 15, 2016 | 4.606 | 4.765 | 4.606 | 4.731 | 295,991 | +0.13(+2.89%) |
Aug 12, 2016 | 4.557 | 4.598 | 4.540 | 4.598 | 232,186 | +0.05(+1.00%) |
Aug 11, 2016 | 4.590 | 4.598 | 4.544 | 4.552 | 1,057,753 | -0.03(-0.63%) |
Aug 10, 2016 | 4.631 | 4.639 | 4.561 | 4.581 | 438,146 | -0.04(-0.90%) |
Aug 09, 2016 | 4.561 | 4.644 | 4.445 | 4.623 | 447,335 | +0.02(+0.36%) |
Aug 08, 2016 | 4.519 | 4.652 | 4.519 | 4.606 | 396,769 | +0.02(+0.45%) |
Aug 05, 2016 | 4.577 | 4.681 | 4.532 | 4.586 | 253,156 | +0.05(+1.00%) |
Aug 04, 2016 | 4.668 | 4.681 | 4.455 | 4.540 | 907,430 | -0.16(-3.35%) |
Aug 03, 2016 | 4.681 | 4.718 | 4.652 | 4.697 | 141,249 | +0.05(+0.98%) |
Aug 02, 2016 | 4.735 | 4.756 | 4.639 | 4.652 | 250,961 | -0.11(-2.35%) |