Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.265 | 4.475 | 4.210 | 4.475 | 129,204 | +0.22(+5.29%) |
Oct 28, 2016 | 4.220 | 4.350 | 4.215 | 4.250 | 15,748 | +0.01(+0.35%) |
Oct 27, 2016 | 4.230 | 4.372 | 4.230 | 4.235 | 36,614 | -0.09(-2.08%) |
Oct 26, 2016 | 4.525 | 4.590 | 4.325 | 4.325 | 244,512 | -0.13(-2.92%) |
Oct 25, 2016 | 4.500 | 4.600 | 4.440 | 4.455 | 115,224 | -0.01(-0.34%) |
Oct 24, 2016 | 4.600 | 4.600 | 4.400 | 4.470 | 166,666 | -0.03(-0.67%) |
Oct 21, 2016 | 4.430 | 4.650 | 4.391 | 4.500 | 30,878 | +0.03(+0.56%) |
Oct 20, 2016 | 4.435 | 4.520 | 4.391 | 4.475 | 18,514 | +0.03(+0.68%) |
Oct 19, 2016 | 4.401 | 4.500 | 4.395 | 4.445 | 26,852 | -0.06(-1.22%) |
Oct 18, 2016 | 4.450 | 4.530 | 4.390 | 4.500 | 56,476 | +0.07(+1.58%) |
Oct 17, 2016 | 4.428 | 4.460 | 4.428 | 4.430 | 3,454 | -0.04(-0.78%) |
Oct 14, 2016 | 4.620 | 4.620 | 4.400 | 4.465 | 26,386 | +0.00(+0.00%) |
Oct 13, 2016 | 4.560 | 4.716 | 4.390 | 4.465 | 153,414 | -0.14(-3.04%) |
Oct 12, 2016 | 4.555 | 4.730 | 4.508 | 4.605 | 15,824 | +0.13(+2.91%) |
Oct 11, 2016 | 4.500 | 4.640 | 4.450 | 4.475 | 20,102 | -0.03(-0.56%) |
Oct 10, 2016 | 4.525 | 4.530 | 4.442 | 4.500 | 57,606 | -0.06(-1.32%) |
Oct 07, 2016 | 4.635 | 4.650 | 4.490 | 4.560 | 16,628 | -0.12(-2.46%) |
Oct 06, 2016 | 4.650 | 4.815 | 4.650 | 4.675 | 12,918 | +0.04(+0.86%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.635 | 4.635 | 1,046 | +0.08(+1.76%) |
Oct 04, 2016 | 4.545 | 4.690 | 4.396 | 4.555 | 20,954 | -0.05(-1.14%) |
Oct 03, 2016 | 4.795 | 4.795 | 4.590 | 4.607 | 5,938 | -0.04(-0.81%) |
Sep 30, 2016 | 4.570 | 4.755 | 4.570 | 4.645 | 13,292 | -0.03(-0.54%) |
Sep 29, 2016 | 4.520 | 4.680 | 4.425 | 4.670 | 111,032 | +0.26(+5.90%) |
Sep 28, 2016 | 4.685 | 4.735 | 4.410 | 4.410 | 16,266 | -0.17(-3.82%) |
Sep 27, 2016 | 4.790 | 4.840 | 4.585 | 4.585 | 111,314 | -0.05(-1.08%) |
Sep 26, 2016 | 4.530 | 4.800 | 4.525 | 4.635 | 81,886 | -0.07(-1.38%) |
Sep 23, 2016 | 4.625 | 4.815 | 4.625 | 4.700 | 6,240 | +0.11(+2.40%) |
Sep 22, 2016 | 4.860 | 4.930 | 4.316 | 4.590 | 27,270 | -0.19(-3.97%) |
Sep 21, 2016 | 4.755 | 4.925 | 4.540 | 4.780 | 21,546 | -0.01(-0.21%) |
Sep 20, 2016 | 4.665 | 4.800 | 4.665 | 4.790 | 25,904 | +0.19(+4.13%) |
Sep 19, 2016 | 4.395 | 4.610 | 4.395 | 4.600 | 16,998 | +0.15(+3.37%) |
Sep 16, 2016 | 4.186 | 4.490 | 4.180 | 4.450 | 148,892 | +0.23(+5.45%) |
Sep 15, 2016 | 4.268 | 4.305 | 4.175 | 4.220 | 18,144 | +0.10(+2.55%) |
Sep 14, 2016 | 4.115 | 4.235 | 4.040 | 4.115 | 69,836 | +0.00(+0.12%) |
Sep 13, 2016 | 4.110 | 4.415 | 4.110 | 4.110 | 20,264 | -0.02(-0.48%) |
Sep 12, 2016 | 4.240 | 4.240 | 4.055 | 4.130 | 39,614 | -0.04(-1.08%) |
Sep 09, 2016 | 4.450 | 4.500 | 4.170 | 4.175 | 53,554 | -0.35(-7.73%) |
Sep 08, 2016 | 4.600 | 4.665 | 4.500 | 4.525 | 10,730 | -0.05(-1.09%) |
Sep 07, 2016 | 4.630 | 4.840 | 4.560 | 4.575 | 17,536 | -0.08(-1.82%) |
Sep 06, 2016 | 4.700 | 4.885 | 4.550 | 4.660 | 59,530 | -0.04(-0.85%) |
Sep 02, 2016 | 4.830 | 4.700 | 4.700 | 4.700 | 50,800 | -0.10(-2.08%) |
Sep 01, 2016 | 4.895 | 4.895 | 4.760 | 4.800 | 11,840 | +0.07(+1.48%) |
Aug 31, 2016 | 4.790 | 4.929 | 4.660 | 4.730 | 30,384 | -0.17(-3.47%) |
Aug 30, 2016 | 4.950 | 4.970 | 4.265 | 4.900 | 29,026 | -0.06(-1.31%) |
Aug 29, 2016 | 4.975 | 4.975 | 4.915 | 4.965 | 25,158 | +0.06(+1.33%) |
Aug 26, 2016 | 4.845 | 4.975 | 4.845 | 4.900 | 18,384 | +0.04(+0.82%) |
Aug 25, 2016 | 4.875 | 4.875 | 4.780 | 4.860 | 36,562 | +0.00(+0.00%) |
Aug 24, 2016 | 4.800 | 4.875 | 4.745 | 4.860 | 59,560 | +0.21(+4.52%) |
Aug 23, 2016 | 4.614 | 4.810 | 4.610 | 4.650 | 25,186 | +0.06(+1.20%) |
Aug 22, 2016 | 4.445 | 4.615 | 4.445 | 4.595 | 54,246 | +0.11(+2.36%) |
Aug 19, 2016 | 4.400 | 4.500 | 4.400 | 4.489 | 12,084 | +0.05(+1.11%) |
Aug 18, 2016 | 4.305 | 4.440 | 4.290 | 4.440 | 54,476 | +0.12(+2.78%) |
Aug 17, 2016 | 4.065 | 4.320 | 4.057 | 4.320 | 45,740 | +0.29(+7.20%) |
Aug 16, 2016 | 3.910 | 4.215 | 3.853 | 4.030 | 78,970 | +0.08(+2.03%) |
Aug 15, 2016 | 3.770 | 3.950 | 3.770 | 3.950 | 65,470 | +0.18(+4.71%) |
Aug 12, 2016 | 3.810 | 3.825 | 3.700 | 3.772 | 98,292 | -0.04(-0.98%) |
Aug 11, 2016 | 3.885 | 3.920 | 3.745 | 3.810 | 102,160 | +0.12(+3.11%) |
Aug 10, 2016 | 3.730 | 3.880 | 3.695 | 3.695 | 9,524 | -0.12(-3.02%) |
Aug 09, 2016 | 3.835 | 3.835 | 3.695 | 3.810 | 6,598 | -0.04(-0.91%) |
Aug 08, 2016 | 3.775 | 3.845 | 3.706 | 3.845 | 19,318 | +0.08(+1.99%) |
Aug 05, 2016 | 3.835 | 3.860 | 3.760 | 3.770 | 22,786 | -0.08(-2.20%) |
Aug 04, 2016 | 3.885 | 3.885 | 3.730 | 3.855 | 15,728 | -0.03(-0.77%) |
Aug 03, 2016 | 3.830 | 3.979 | 3.830 | 3.885 | 22,008 | +0.04(+1.04%) |
Aug 02, 2016 | 3.780 | 3.850 | 3.750 | 3.845 | 30,584 | +0.03(+0.65%) |