Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.320 | 4.501 | 4.250 | 4.495 | 8,488,445 | +0.31(+7.53%) |
Oct 28, 2016 | 4.209 | 4.276 | 4.169 | 4.180 | 4,845,370 | -0.03(-0.69%) |
Oct 27, 2016 | 4.320 | 4.320 | 4.209 | 4.209 | 4,000,401 | -0.10(-2.43%) |
Oct 26, 2016 | 4.413 | 4.425 | 4.314 | 4.314 | 4,839,940 | -0.12(-2.76%) |
Oct 25, 2016 | 4.431 | 4.460 | 4.431 | 4.437 | 3,772,551 | +0.00(+0.00%) |
Oct 24, 2016 | 4.425 | 4.454 | 4.408 | 4.437 | 3,353,294 | +0.03(+0.79%) |
Oct 21, 2016 | 4.437 | 4.448 | 4.396 | 4.402 | 3,697,939 | -0.02(-0.53%) |
Oct 20, 2016 | 4.413 | 4.478 | 4.396 | 4.425 | 4,458,123 | -0.03(-0.78%) |
Oct 19, 2016 | 4.463 | 4.483 | 4.431 | 4.460 | 3,083,142 | -0.01(-0.13%) |
Oct 18, 2016 | 4.460 | 4.489 | 4.431 | 4.466 | 3,516,420 | +0.06(+1.46%) |
Oct 17, 2016 | 4.361 | 4.425 | 4.361 | 4.402 | 4,498,551 | +0.00(+0.00%) |
Oct 14, 2016 | 4.419 | 4.437 | 4.373 | 4.402 | 3,067,199 | +0.01(+0.27%) |
Oct 13, 2016 | 4.413 | 4.431 | 4.355 | 4.390 | 4,428,812 | -0.05(-1.05%) |
Oct 12, 2016 | 4.466 | 4.489 | 4.431 | 4.437 | 2,684,699 | +0.00(+0.08%) |
Oct 11, 2016 | 4.461 | 4.470 | 4.422 | 4.433 | 4,912,956 | -0.03(-0.62%) |
Oct 10, 2016 | 4.445 | 4.517 | 4.417 | 4.461 | 5,310,147 | +0.04(+1.01%) |
Oct 07, 2016 | 4.417 | 4.617 | 4.395 | 4.417 | 4,515,118 | +0.01(+0.25%) |
Oct 06, 2016 | 4.378 | 4.414 | 4.364 | 4.406 | 4,066,888 | +0.06(+1.28%) |
Oct 05, 2016 | 4.361 | 4.383 | 4.339 | 4.350 | 5,084,785 | +0.02(+0.51%) |
Oct 04, 2016 | 4.383 | 4.395 | 4.306 | 4.328 | 5,052,180 | -0.04(-0.89%) |
Oct 03, 2016 | 4.333 | 4.378 | 4.317 | 4.367 | 3,441,528 | +0.13(+3.01%) |
Sep 30, 2016 | 4.306 | 4.311 | 4.239 | 4.239 | 5,858,402 | -0.06(-1.29%) |
Sep 29, 2016 | 4.295 | 4.350 | 4.272 | 4.295 | 6,061,045 | +0.02(+0.39%) |
Sep 28, 2016 | 4.250 | 4.278 | 4.172 | 4.278 | 4,894,641 | +0.07(+1.58%) |
Sep 27, 2016 | 4.317 | 4.328 | 4.206 | 4.211 | 4,640,004 | -0.09(-2.19%) |
Sep 26, 2016 | 4.328 | 4.356 | 4.289 | 4.306 | 3,258,440 | +0.00(+0.00%) |
Sep 23, 2016 | 4.350 | 4.406 | 4.295 | 4.306 | 10,347,648 | -0.22(-4.79%) |
Sep 22, 2016 | 4.422 | 4.522 | 4.417 | 4.522 | 4,774,158 | +0.16(+3.69%) |
Sep 21, 2016 | 4.289 | 4.370 | 4.258 | 4.361 | 4,146,832 | +0.11(+2.61%) |
Sep 20, 2016 | 4.317 | 4.322 | 4.250 | 4.250 | 2,041,668 | -0.04(-1.03%) |
Sep 19, 2016 | 4.278 | 4.350 | 4.261 | 4.295 | 2,053,499 | +0.03(+0.78%) |
Sep 16, 2016 | 4.306 | 4.317 | 4.222 | 4.261 | 9,020,470 | -0.06(-1.29%) |
Sep 15, 2016 | 4.400 | 4.417 | 4.253 | 4.317 | 5,896,669 | -0.09(-2.02%) |
Sep 14, 2016 | 4.500 | 4.539 | 4.389 | 4.406 | 3,942,013 | -0.07(-1.49%) |
Sep 13, 2016 | 4.533 | 4.545 | 4.453 | 4.472 | 3,671,923 | -0.10(-2.19%) |
Sep 12, 2016 | 4.500 | 4.589 | 4.470 | 4.572 | 3,708,938 | +0.03(+0.73%) |
Sep 09, 2016 | 4.611 | 4.639 | 4.533 | 4.539 | 4,706,718 | -0.16(-3.43%) |
Sep 08, 2016 | 4.633 | 4.750 | 4.633 | 4.700 | 5,126,361 | +0.09(+1.93%) |
Sep 07, 2016 | 4.639 | 4.717 | 4.606 | 4.611 | 6,725,041 | +0.02(+0.48%) |
Sep 06, 2016 | 4.528 | 4.595 | 4.489 | 4.589 | 4,406,736 | +0.07(+1.47%) |
Sep 02, 2016 | 4.483 | 4.522 | 4.522 | 4.522 | 4,404,359 | +0.12(+2.65%) |
Sep 01, 2016 | 4.517 | 4.517 | 4.378 | 4.406 | 6,004,626 | -0.11(-2.46%) |
Aug 31, 2016 | 4.556 | 4.595 | 4.511 | 4.517 | 5,309,670 | -0.02(-0.49%) |
Aug 30, 2016 | 4.628 | 4.628 | 4.511 | 4.539 | 3,245,733 | -0.03(-0.61%) |
Aug 29, 2016 | 4.600 | 4.633 | 4.547 | 4.567 | 3,807,444 | +0.02(+0.37%) |
Aug 26, 2016 | 4.628 | 4.717 | 4.522 | 4.550 | 4,854,522 | -0.07(-1.44%) |
Aug 25, 2016 | 4.628 | 4.650 | 4.589 | 4.617 | 3,394,374 | +0.02(+0.36%) |
Aug 24, 2016 | 4.617 | 4.645 | 4.583 | 4.600 | 2,783,126 | -0.03(-0.72%) |
Aug 23, 2016 | 4.756 | 4.761 | 4.611 | 4.633 | 5,630,534 | -0.05(-1.07%) |
Aug 22, 2016 | 4.733 | 4.750 | 4.667 | 4.683 | 4,784,463 | -0.08(-1.75%) |
Aug 19, 2016 | 4.783 | 4.789 | 4.739 | 4.767 | 4,422,267 | -0.06(-1.15%) |
Aug 18, 2016 | 4.822 | 4.830 | 4.739 | 4.822 | 5,628,284 | -0.18(-3.66%) |
Aug 17, 2016 | 5.061 | 5.061 | 4.967 | 5.006 | 6,027,922 | -0.03(-0.66%) |
Aug 16, 2016 | 5.106 | 5.117 | 5.028 | 5.039 | 4,044,956 | -0.04(-0.77%) |
Aug 15, 2016 | 5.111 | 5.156 | 5.064 | 5.078 | 2,586,443 | -0.01(-0.11%) |
Aug 12, 2016 | 5.122 | 5.145 | 5.050 | 5.083 | 2,512,819 | -0.03(-0.65%) |
Aug 11, 2016 | 5.117 | 5.161 | 5.033 | 5.117 | 3,168,199 | +0.06(+1.21%) |
Aug 10, 2016 | 5.083 | 5.106 | 5.024 | 5.056 | 2,798,504 | -0.02(-0.44%) |
Aug 09, 2016 | 5.017 | 5.078 | 5.011 | 5.078 | 4,229,439 | +0.07(+1.33%) |
Aug 08, 2016 | 4.950 | 5.028 | 4.945 | 5.011 | 2,584,733 | +0.09(+1.81%) |
Aug 05, 2016 | 4.861 | 4.939 | 4.845 | 4.922 | 1,810,656 | +0.07(+1.37%) |
Aug 04, 2016 | 4.828 | 4.883 | 4.767 | 4.856 | 2,777,017 | +0.03(+0.58%) |
Aug 03, 2016 | 4.756 | 4.839 | 4.717 | 4.828 | 2,151,395 | +0.08(+1.64%) |
Aug 02, 2016 | 4.883 | 4.945 | 4.683 | 4.750 | 4,661,649 | -0.13(-2.62%) |