Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.200 | 4.400 | 4.050 | 4.350 | 284,452 | +0.15(+3.57%) |
Oct 28, 2016 | 4.250 | 4.400 | 4.150 | 4.200 | 121,621 | -0.10(-2.33%) |
Oct 27, 2016 | 4.500 | 4.600 | 4.300 | 4.300 | 166,210 | -0.25(-5.49%) |
Oct 26, 2016 | 4.650 | 4.650 | 4.500 | 4.550 | 232,542 | -0.10(-2.15%) |
Oct 25, 2016 | 4.350 | 4.650 | 4.300 | 4.650 | 340,522 | +0.30(+6.90%) |
Oct 24, 2016 | 4.350 | 4.400 | 4.250 | 4.350 | 165,230 | -0.05(-1.14%) |
Oct 21, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 76,551 | +0.05(+1.15%) |
Oct 20, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 116,568 | +0.10(+2.35%) |
Oct 19, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 137,607 | +0.00(+0.00%) |
Oct 18, 2016 | 4.200 | 4.250 | 4.150 | 4.250 | 58,434 | +0.15(+3.66%) |
Oct 17, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 221,246 | -0.04(-0.97%) |
Oct 14, 2016 | 4.130 | 4.250 | 4.100 | 4.140 | 199,732 | +0.01(+0.24%) |
Oct 13, 2016 | 4.100 | 4.250 | 4.010 | 4.130 | 166,834 | +0.02(+0.49%) |
Oct 12, 2016 | 4.050 | 4.180 | 4.000 | 4.110 | 83,635 | +0.05(+1.23%) |
Oct 11, 2016 | 4.220 | 4.220 | 4.020 | 4.060 | 148,266 | -0.16(-3.79%) |
Oct 10, 2016 | 4.090 | 4.230 | 4.090 | 4.220 | 124,346 | +0.13(+3.18%) |
Oct 07, 2016 | 4.090 | 4.150 | 4.060 | 4.090 | 170,076 | -0.02(-0.49%) |
Oct 06, 2016 | 3.910 | 4.130 | 3.865 | 4.110 | 152,370 | +0.16(+4.05%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.940 | 3.950 | 502,123 | -0.14(-3.42%) |
Oct 04, 2016 | 4.110 | 4.200 | 4.080 | 4.090 | 68,796 | -0.05(-1.21%) |
Oct 03, 2016 | 4.110 | 4.160 | 4.050 | 4.140 | 123,973 | -0.02(-0.48%) |
Sep 30, 2016 | 4.150 | 4.185 | 4.080 | 4.160 | 85,029 | +0.04(+0.97%) |
Sep 29, 2016 | 4.060 | 4.200 | 4.060 | 4.120 | 133,685 | +0.06(+1.48%) |
Sep 28, 2016 | 4.070 | 4.110 | 4.010 | 4.060 | 169,093 | -0.01(-0.25%) |
Sep 27, 2016 | 4.060 | 4.100 | 4.020 | 4.070 | 120,478 | +0.02(+0.49%) |
Sep 26, 2016 | 4.110 | 4.120 | 4.020 | 4.050 | 199,168 | -0.12(-2.88%) |
Sep 23, 2016 | 4.170 | 4.210 | 4.120 | 4.170 | 159,015 | -0.03(-0.71%) |
Sep 22, 2016 | 4.160 | 4.240 | 4.150 | 4.200 | 250,908 | +0.04(+0.96%) |
Sep 21, 2016 | 4.330 | 4.330 | 4.140 | 4.160 | 456,501 | -0.19(-4.37%) |
Sep 20, 2016 | 4.400 | 4.410 | 4.315 | 4.350 | 317,058 | -0.01(-0.23%) |
Sep 19, 2016 | 4.250 | 4.390 | 4.250 | 4.360 | 340,615 | +0.10(+2.35%) |
Sep 16, 2016 | 4.140 | 4.260 | 4.140 | 4.260 | 402,935 | +0.12(+2.90%) |
Sep 15, 2016 | 4.080 | 4.215 | 4.030 | 4.140 | 272,347 | +0.05(+1.22%) |
Sep 14, 2016 | 4.020 | 4.120 | 4.020 | 4.090 | 165,363 | +0.05(+1.24%) |
Sep 13, 2016 | 4.120 | 4.170 | 4.000 | 4.040 | 227,258 | -0.10(-2.42%) |
Sep 12, 2016 | 4.050 | 4.150 | 4.010 | 4.140 | 217,694 | +0.06(+1.47%) |
Sep 09, 2016 | 4.080 | 4.130 | 4.010 | 4.080 | 244,194 | -0.04(-0.97%) |
Sep 08, 2016 | 4.080 | 4.150 | 4.040 | 4.120 | 165,143 | +0.06(+1.48%) |
Sep 07, 2016 | 4.040 | 4.100 | 4.000 | 4.060 | 280,802 | +0.02(+0.50%) |
Sep 06, 2016 | 4.180 | 4.230 | 4.040 | 4.040 | 256,029 | -0.17(-4.04%) |
Sep 02, 2016 | 4.090 | 4.210 | 4.210 | 4.210 | 191,300 | +0.11(+2.68%) |
Sep 01, 2016 | 4.140 | 4.210 | 4.000 | 4.100 | 466,625 | -0.08(-1.91%) |
Aug 31, 2016 | 4.110 | 4.220 | 3.970 | 4.180 | 347,361 | +0.09(+2.20%) |
Aug 30, 2016 | 4.140 | 4.250 | 4.050 | 4.090 | 141,210 | -0.08(-1.92%) |
Aug 29, 2016 | 4.130 | 4.260 | 4.130 | 4.170 | 128,612 | +0.00(+0.00%) |
Aug 26, 2016 | 4.170 | 4.230 | 4.100 | 4.170 | 113,847 | -0.01(-0.24%) |
Aug 25, 2016 | 4.150 | 4.260 | 4.150 | 4.180 | 150,262 | +0.00(+0.00%) |
Aug 24, 2016 | 4.120 | 4.320 | 4.080 | 4.180 | 394,582 | +0.02(+0.48%) |
Aug 23, 2016 | 4.030 | 4.180 | 4.030 | 4.160 | 210,881 | +0.15(+3.74%) |
Aug 22, 2016 | 4.220 | 4.240 | 3.990 | 4.010 | 434,964 | -0.24(-5.65%) |
Aug 19, 2016 | 4.350 | 4.490 | 4.230 | 4.250 | 290,065 | -0.13(-2.97%) |
Aug 18, 2016 | 4.180 | 4.410 | 4.110 | 4.380 | 345,041 | +0.24(+5.80%) |
Aug 17, 2016 | 4.280 | 4.280 | 4.090 | 4.140 | 219,493 | -0.16(-3.72%) |
Aug 16, 2016 | 4.540 | 4.570 | 4.000 | 4.300 | 1,056,579 | -0.29(-6.32%) |
Aug 15, 2016 | 4.480 | 4.600 | 4.440 | 4.590 | 293,643 | +0.09(+2.00%) |
Aug 12, 2016 | 4.340 | 4.520 | 4.320 | 4.500 | 313,926 | +0.09(+2.04%) |
Aug 11, 2016 | 4.310 | 4.445 | 4.075 | 4.410 | 599,879 | +0.10(+2.32%) |
Aug 10, 2016 | 4.560 | 4.570 | 4.280 | 4.310 | 620,497 | -0.25(-5.48%) |
Aug 09, 2016 | 4.000 | 4.710 | 3.820 | 4.560 | 4,976,831 | +1.17(+34.51%) |
Aug 08, 2016 | 3.500 | 3.560 | 3.360 | 3.390 | 369,751 | -0.11(-3.14%) |
Aug 05, 2016 | 3.440 | 3.580 | 3.440 | 3.500 | 455,989 | +0.07(+2.04%) |
Aug 04, 2016 | 3.420 | 3.480 | 3.380 | 3.430 | 623,516 | -0.02(-0.58%) |
Aug 03, 2016 | 3.430 | 3.530 | 3.410 | 3.450 | 461,790 | -0.01(-0.29%) |
Aug 02, 2016 | 3.650 | 3.700 | 3.450 | 3.460 | 348,294 | -0.18(-4.95%) |