Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.310 | 4.350 | 4.290 | 4.330 | 404,246 | +0.10(+2.36%) |
Oct 28, 2016 | 4.240 | 4.250 | 4.210 | 4.230 | 202,130 | -0.01(-0.24%) |
Oct 27, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 146,653 | +0.00(+0.12%) |
Oct 26, 2016 | 4.270 | 4.300 | 4.220 | 4.235 | 222,853 | -0.06(-1.49%) |
Oct 25, 2016 | 4.315 | 4.315 | 4.280 | 4.299 | 235,878 | +0.01(+0.33%) |
Oct 24, 2016 | 4.290 | 4.300 | 4.270 | 4.285 | 164,554 | +0.01(+0.23%) |
Oct 21, 2016 | 4.260 | 4.290 | 4.250 | 4.275 | 187,441 | +0.03(+0.59%) |
Oct 20, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 269,734 | -0.05(-1.16%) |
Oct 19, 2016 | 4.280 | 4.320 | 4.270 | 4.300 | 190,595 | +0.05(+1.18%) |
Oct 18, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 178,270 | +0.00(+0.12%) |
Oct 17, 2016 | 4.260 | 4.270 | 4.240 | 4.245 | 113,718 | -0.02(-0.59%) |
Oct 14, 2016 | 4.281 | 4.300 | 4.260 | 4.270 | 112,143 | -0.03(-0.70%) |
Oct 13, 2016 | 4.280 | 4.330 | 4.250 | 4.300 | 159,240 | -0.01(-0.23%) |
Oct 12, 2016 | 4.360 | 4.370 | 4.300 | 4.310 | 232,591 | -0.06(-1.37%) |
Oct 11, 2016 | 4.420 | 4.420 | 4.370 | 4.370 | 338,143 | -0.10(-2.24%) |
Oct 10, 2016 | 4.395 | 4.470 | 4.380 | 4.470 | 373,222 | +0.13(+3.00%) |
Oct 07, 2016 | 4.340 | 4.350 | 4.300 | 4.340 | 377,933 | +0.00(+0.00%) |
Oct 06, 2016 | 4.320 | 4.350 | 4.290 | 4.340 | 422,938 | +0.05(+1.17%) |
Oct 05, 2016 | 4.250 | 4.290 | 4.237 | 4.290 | 555,392 | +0.04(+0.94%) |
Oct 04, 2016 | 4.320 | 4.330 | 4.250 | 4.250 | 526,059 | -0.02(-0.47%) |
Oct 03, 2016 | 4.300 | 4.310 | 4.260 | 4.270 | 271,574 | +0.04(+0.95%) |
Sep 30, 2016 | 4.251 | 4.270 | 4.210 | 4.230 | 677,395 | +0.03(+0.71%) |
Sep 29, 2016 | 4.242 | 4.260 | 4.180 | 4.200 | 261,318 | -0.04(-0.94%) |
Sep 28, 2016 | 4.150 | 4.240 | 4.150 | 4.240 | 306,978 | +0.12(+2.91%) |
Sep 27, 2016 | 4.170 | 4.170 | 4.111 | 4.120 | 926,943 | -0.08(-1.97%) |
Sep 26, 2016 | 4.190 | 4.225 | 4.163 | 4.203 | 594,127 | +0.02(+0.55%) |
Sep 23, 2016 | 4.230 | 4.240 | 4.170 | 4.180 | 605,049 | -0.04(-0.95%) |
Sep 22, 2016 | 4.230 | 4.260 | 4.182 | 4.220 | 746,609 | +0.00(+0.00%) |
Sep 21, 2016 | 4.160 | 4.220 | 4.150 | 4.220 | 491,167 | +0.06(+1.39%) |
Sep 20, 2016 | 4.130 | 4.180 | 4.110 | 4.162 | 317,548 | +0.00(+0.05%) |
Sep 19, 2016 | 4.180 | 4.190 | 4.136 | 4.160 | 165,599 | +0.00(+0.12%) |
Sep 16, 2016 | 4.160 | 4.170 | 4.130 | 4.155 | 450,022 | -0.04(-0.84%) |
Sep 15, 2016 | 4.190 | 4.200 | 4.150 | 4.190 | 114,199 | -0.01(-0.36%) |
Sep 14, 2016 | 4.210 | 4.250 | 4.200 | 4.205 | 137,911 | +0.04(+0.84%) |
Sep 13, 2016 | 4.200 | 4.230 | 4.160 | 4.170 | 412,205 | -0.11(-2.46%) |
Sep 12, 2016 | 4.200 | 4.280 | 4.190 | 4.275 | 260,793 | +0.04(+1.02%) |
Sep 09, 2016 | 4.258 | 4.270 | 4.220 | 4.232 | 396,438 | -0.17(-3.82%) |
Sep 08, 2016 | 4.390 | 4.430 | 4.350 | 4.400 | 2,366,595 | +0.01(+0.23%) |
Sep 07, 2016 | 4.400 | 4.420 | 4.370 | 4.390 | 624,541 | +0.06(+1.39%) |
Sep 06, 2016 | 4.280 | 4.340 | 4.270 | 4.330 | 628,906 | +0.20(+4.84%) |
Sep 02, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.07(+1.72%) | |
Sep 01, 2016 | 4.070 | 4.090 | 4.040 | 4.060 | 234,540 | -0.03(-0.73%) |
Aug 31, 2016 | 4.080 | 4.090 | 4.040 | 4.090 | 201,821 | -0.03(-0.73%) |
Aug 30, 2016 | 4.152 | 4.170 | 4.090 | 4.120 | 186,931 | -0.03(-0.72%) |
Aug 29, 2016 | 4.123 | 4.160 | 4.100 | 4.150 | 205,466 | +0.01(+0.14%) |
Aug 26, 2016 | 4.110 | 4.200 | 4.090 | 4.144 | 2,323,868 | -0.00(-0.02%) |
Aug 25, 2016 | 4.100 | 4.160 | 4.100 | 4.145 | 154,246 | -0.01(-0.12%) |
Aug 24, 2016 | 4.152 | 4.179 | 4.140 | 4.150 | 232,117 | -0.07(-1.78%) |
Aug 23, 2016 | 4.200 | 4.240 | 4.190 | 4.225 | 244,550 | +0.03(+0.84%) |
Aug 22, 2016 | 4.170 | 4.220 | 4.160 | 4.190 | 365,588 | -0.05(-1.18%) |
Aug 19, 2016 | 4.260 | 4.260 | 4.230 | 4.240 | 385,297 | -0.06(-1.44%) |
Aug 18, 2016 | 4.278 | 4.310 | 4.260 | 4.302 | 285,468 | +0.04(+0.99%) |
Aug 17, 2016 | 4.240 | 4.260 | 4.210 | 4.260 | 170,010 | -0.02(-0.37%) |
Aug 16, 2016 | 4.254 | 4.290 | 4.220 | 4.276 | 148,344 | +0.02(+0.49%) |
Aug 15, 2016 | 4.252 | 4.280 | 4.230 | 4.255 | 292,220 | +0.05(+1.31%) |
Aug 12, 2016 | 4.194 | 4.210 | 4.180 | 4.200 | 229,443 | -0.00(-0.12%) |
Aug 11, 2016 | 4.154 | 4.230 | 4.150 | 4.205 | 216,692 | +0.01(+0.36%) |
Aug 10, 2016 | 4.234 | 4.250 | 4.180 | 4.190 | 352,375 | -0.02(-0.43%) |
Aug 09, 2016 | 4.174 | 4.230 | 4.170 | 4.208 | 252,074 | -0.00(-0.05%) |
Aug 08, 2016 | 4.175 | 4.210 | 4.160 | 4.210 | 968,977 | +0.10(+2.43%) |
Aug 05, 2016 | 4.070 | 4.110 | 4.070 | 4.110 | 307,781 | -0.01(-0.19%) |
Aug 04, 2016 | 4.010 | 4.120 | 4.010 | 4.118 | 244,500 | +0.09(+2.18%) |
Aug 03, 2016 | 3.950 | 4.060 | 3.930 | 4.030 | 657,994 | +0.03(+0.75%) |
Aug 02, 2016 | 4.040 | 4.050 | 3.969 | 4.000 | 785,126 | -0.02(-0.50%) |