Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.689 | 4.689 | 4.607 | 4.612 | 153,180 | -0.09(-2.01%) |
Oct 28, 2016 | 4.672 | 4.719 | 4.629 | 4.706 | 180,781 | +0.00(+0.09%) |
Oct 27, 2016 | 4.741 | 4.754 | 4.689 | 4.702 | 80,524 | -0.01(-0.18%) |
Oct 26, 2016 | 4.737 | 4.801 | 4.698 | 4.711 | 142,562 | -0.03(-0.55%) |
Oct 25, 2016 | 4.711 | 4.759 | 4.682 | 4.737 | 105,196 | -0.00(-0.09%) |
Oct 24, 2016 | 4.715 | 4.750 | 4.691 | 4.741 | 107,774 | +0.05(+1.01%) |
Oct 21, 2016 | 4.719 | 4.737 | 4.668 | 4.694 | 179,408 | -0.00(-0.09%) |
Oct 20, 2016 | 4.719 | 4.754 | 4.672 | 4.698 | 238,365 | +0.01(+0.18%) |
Oct 19, 2016 | 4.698 | 4.719 | 4.659 | 4.689 | 101,873 | +0.03(+0.65%) |
Oct 18, 2016 | 4.620 | 4.689 | 4.564 | 4.659 | 188,535 | +0.02(+0.46%) |
Oct 17, 2016 | 4.754 | 4.801 | 4.620 | 4.638 | 312,721 | -0.12(-2.53%) |
Oct 14, 2016 | 4.711 | 4.818 | 4.711 | 4.758 | 307,884 | +0.09(+1.84%) |
Oct 13, 2016 | 4.620 | 4.706 | 4.599 | 4.672 | 247,991 | +0.02(+0.37%) |
Oct 12, 2016 | 4.672 | 4.706 | 4.625 | 4.655 | 106,211 | -0.02(-0.37%) |
Oct 11, 2016 | 4.737 | 4.737 | 4.672 | 4.672 | 194,615 | -0.05(-1.00%) |
Oct 10, 2016 | 4.737 | 4.737 | 4.694 | 4.719 | 244,937 | +0.00(+0.00%) |
Oct 07, 2016 | 4.706 | 4.775 | 4.689 | 4.719 | 207,065 | +0.04(+0.83%) |
Oct 06, 2016 | 4.672 | 4.737 | 4.672 | 4.681 | 132,860 | +0.00(+0.09%) |
Oct 05, 2016 | 4.737 | 4.795 | 4.672 | 4.676 | 296,771 | -0.07(-1.45%) |
Oct 04, 2016 | 4.775 | 4.836 | 4.729 | 4.745 | 274,700 | +0.02(+0.46%) |
Oct 03, 2016 | 4.595 | 4.784 | 4.595 | 4.724 | 448,192 | +0.16(+3.49%) |
Sep 30, 2016 | 4.590 | 4.672 | 4.526 | 4.564 | 282,622 | +0.01(+0.19%) |
Sep 29, 2016 | 4.590 | 4.625 | 4.504 | 4.556 | 271,774 | -0.01(-0.19%) |
Sep 28, 2016 | 4.638 | 4.668 | 4.556 | 4.564 | 225,360 | -0.04(-0.93%) |
Sep 27, 2016 | 4.629 | 4.672 | 4.607 | 4.607 | 155,152 | -0.01(-0.28%) |
Sep 26, 2016 | 4.612 | 4.706 | 4.599 | 4.620 | 284,036 | +0.02(+0.47%) |
Sep 23, 2016 | 4.629 | 4.676 | 4.599 | 4.599 | 194,647 | -0.02(-0.47%) |
Sep 22, 2016 | 4.586 | 4.702 | 4.586 | 4.620 | 488,136 | +0.06(+1.32%) |
Sep 21, 2016 | 4.672 | 4.672 | 4.526 | 4.560 | 222,943 | -0.11(-2.40%) |
Sep 20, 2016 | 4.685 | 4.715 | 4.659 | 4.672 | 95,171 | +0.03(+0.56%) |
Sep 19, 2016 | 4.651 | 4.728 | 4.629 | 4.646 | 135,461 | -0.02(-0.37%) |
Sep 16, 2016 | 4.732 | 4.732 | 4.633 | 4.663 | 156,719 | -0.05(-1.01%) |
Sep 15, 2016 | 4.698 | 4.737 | 4.633 | 4.711 | 397,830 | +0.04(+0.92%) |
Sep 14, 2016 | 4.668 | 4.685 | 4.638 | 4.668 | 151,125 | +0.04(+0.84%) |
Sep 13, 2016 | 4.689 | 4.694 | 4.467 | 4.629 | 403,211 | -0.08(-1.74%) |
Sep 12, 2016 | 4.702 | 4.750 | 4.487 | 4.711 | 212,838 | -0.03(-0.64%) |
Sep 09, 2016 | 4.814 | 4.814 | 4.732 | 4.741 | 195,154 | -0.06(-1.17%) |
Sep 08, 2016 | 4.844 | 4.866 | 4.775 | 4.797 | 197,759 | -0.04(-0.89%) |
Sep 07, 2016 | 4.862 | 4.862 | 4.823 | 4.840 | 119,817 | -0.02(-0.44%) |
Sep 06, 2016 | 4.844 | 4.887 | 4.836 | 4.862 | 286,477 | -0.01(-0.18%) |
Sep 02, 2016 | 4.905 | 4.870 | 4.870 | 4.870 | 223,175 | +0.00(+0.09%) |
Sep 01, 2016 | 4.909 | 4.935 | 4.844 | 4.866 | 192,636 | -0.01(-0.18%) |
Aug 31, 2016 | 4.879 | 4.900 | 4.853 | 4.874 | 127,233 | +0.03(+0.53%) |
Aug 30, 2016 | 4.935 | 4.935 | 4.844 | 4.849 | 232,761 | -0.07(-1.49%) |
Aug 29, 2016 | 4.866 | 4.984 | 4.823 | 4.922 | 391,894 | +0.06(+1.15%) |
Aug 26, 2016 | 4.845 | 4.958 | 4.820 | 4.866 | 681,229 | +0.07(+1.39%) |
Aug 25, 2016 | 4.912 | 4.991 | 4.770 | 4.799 | 746,217 | -0.21(-4.17%) |
Aug 24, 2016 | 4.978 | 5.041 | 4.958 | 5.008 | 353,484 | +0.06(+1.18%) |
Aug 23, 2016 | 4.999 | 5.020 | 4.933 | 4.949 | 432,706 | +0.00(+0.00%) |
Aug 22, 2016 | 4.874 | 4.953 | 4.841 | 4.949 | 332,135 | +0.11(+2.24%) |
Aug 19, 2016 | 4.799 | 4.843 | 4.787 | 4.841 | 194,872 | +0.05(+0.96%) |
Aug 18, 2016 | 4.782 | 4.799 | 4.745 | 4.795 | 328,469 | +0.05(+1.06%) |
Aug 17, 2016 | 4.778 | 4.778 | 4.724 | 4.745 | 208,555 | -0.01(-0.26%) |
Aug 16, 2016 | 4.774 | 4.791 | 4.716 | 4.757 | 246,644 | -0.00(-0.09%) |
Aug 15, 2016 | 4.636 | 4.796 | 4.636 | 4.761 | 294,074 | +0.13(+2.89%) |
Aug 12, 2016 | 4.586 | 4.628 | 4.570 | 4.628 | 230,683 | +0.05(+1.00%) |
Aug 11, 2016 | 4.620 | 4.628 | 4.574 | 4.582 | 1,050,903 | -0.03(-0.63%) |
Aug 10, 2016 | 4.661 | 4.669 | 4.590 | 4.611 | 435,308 | -0.04(-0.90%) |
Aug 09, 2016 | 4.590 | 4.674 | 4.474 | 4.653 | 444,438 | +0.02(+0.36%) |
Aug 08, 2016 | 4.549 | 4.682 | 4.549 | 4.636 | 394,199 | +0.02(+0.45%) |
Aug 05, 2016 | 4.607 | 4.711 | 4.561 | 4.615 | 251,516 | +0.05(+1.00%) |
Aug 04, 2016 | 4.699 | 4.711 | 4.484 | 4.570 | 901,553 | -0.16(-3.35%) |
Aug 03, 2016 | 4.711 | 4.749 | 4.682 | 4.728 | 140,335 | +0.05(+0.98%) |
Aug 02, 2016 | 4.766 | 4.787 | 4.670 | 4.682 | 249,335 | -0.11(-2.35%) |