Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.103 | 4.175 | 4.086 | 4.145 | 6,556,970 | +0.06(+1.49%) |
Oct 28, 2016 | 4.131 | 4.162 | 4.083 | 4.084 | 8,141,520 | -0.05(-1.23%) |
Oct 27, 2016 | 4.313 | 4.358 | 4.134 | 4.135 | 6,025,750 | -0.17(-3.90%) |
Oct 26, 2016 | 4.331 | 4.369 | 4.288 | 4.303 | 6,837,770 | -0.05(-1.06%) |
Oct 25, 2016 | 4.421 | 4.421 | 4.315 | 4.349 | 4,567,510 | -0.04(-0.84%) |
Oct 24, 2016 | 4.375 | 4.424 | 4.355 | 4.386 | 3,313,490 | +0.04(+0.87%) |
Oct 21, 2016 | 4.272 | 4.367 | 4.272 | 4.348 | 3,306,170 | +0.03(+0.76%) |
Oct 20, 2016 | 4.341 | 4.350 | 4.280 | 4.315 | 2,480,910 | -0.02(-0.55%) |
Oct 19, 2016 | 4.253 | 4.424 | 4.242 | 4.339 | 5,021,440 | +0.09(+2.14%) |
Oct 18, 2016 | 4.255 | 4.264 | 4.214 | 4.248 | 2,307,890 | +0.05(+1.09%) |
Oct 17, 2016 | 4.221 | 4.275 | 4.169 | 4.202 | 4,449,750 | -0.08(-1.87%) |
Oct 14, 2016 | 4.247 | 4.363 | 4.215 | 4.282 | 5,012,720 | +0.07(+1.73%) |
Oct 13, 2016 | 4.200 | 4.233 | 4.015 | 4.209 | 9,197,550 | -0.03(-0.71%) |
Oct 12, 2016 | 4.212 | 4.273 | 4.167 | 4.239 | 3,380,750 | +0.01(+0.21%) |
Oct 11, 2016 | 4.437 | 4.437 | 4.191 | 4.230 | 5,561,250 | -0.14(-3.27%) |
Oct 10, 2016 | 4.487 | 4.500 | 4.353 | 4.373 | 4,308,280 | -0.06(-1.42%) |
Oct 07, 2016 | 4.407 | 4.454 | 4.351 | 4.436 | 7,354,200 | +0.07(+1.56%) |
Oct 06, 2016 | 4.394 | 4.394 | 4.321 | 4.368 | 3,130,940 | -0.01(-0.21%) |
Oct 05, 2016 | 4.382 | 4.430 | 4.326 | 4.377 | 4,930,420 | +0.04(+0.83%) |
Oct 04, 2016 | 4.367 | 4.409 | 4.314 | 4.341 | 5,605,140 | +0.04(+0.88%) |
Oct 03, 2016 | 4.324 | 4.376 | 4.228 | 4.303 | 5,829,920 | +0.01(+0.26%) |
Sep 30, 2016 | 4.303 | 4.339 | 4.277 | 4.292 | 3,848,180 | -0.00(-0.09%) |
Sep 29, 2016 | 4.301 | 4.412 | 4.263 | 4.296 | 6,659,190 | +0.02(+0.49%) |
Sep 28, 2016 | 4.270 | 4.316 | 4.074 | 4.275 | 14,681,690 | -0.11(-2.55%) |
Sep 27, 2016 | 4.317 | 4.400 | 4.302 | 4.387 | 4,647,380 | +0.07(+1.55%) |
Sep 26, 2016 | 4.312 | 4.347 | 4.290 | 4.320 | 4,230,360 | -0.01(-0.35%) |
Sep 23, 2016 | 4.386 | 4.397 | 4.286 | 4.335 | 6,278,370 | -0.05(-1.16%) |
Sep 22, 2016 | 4.499 | 4.520 | 4.360 | 4.386 | 10,216,440 | -0.06(-1.44%) |
Sep 21, 2016 | 4.293 | 4.465 | 4.277 | 4.450 | 10,570,180 | +0.20(+4.80%) |
Sep 20, 2016 | 4.313 | 4.332 | 4.152 | 4.246 | 9,734,770 | -0.05(-1.14%) |
Sep 19, 2016 | 4.198 | 4.481 | 4.179 | 4.295 | 16,824,280 | +0.15(+3.52%) |
Sep 16, 2016 | 4.186 | 4.186 | 4.081 | 4.149 | 6,893,530 | -0.03(-0.67%) |
Sep 15, 2016 | 4.121 | 4.210 | 4.077 | 4.177 | 5,236,950 | +0.09(+2.13%) |
Sep 14, 2016 | 4.074 | 4.174 | 4.056 | 4.090 | 5,796,600 | +0.03(+0.81%) |
Sep 13, 2016 | 4.118 | 4.154 | 3.995 | 4.057 | 5,910,310 | -0.11(-2.55%) |
Sep 12, 2016 | 4.008 | 4.233 | 3.978 | 4.163 | 10,294,960 | +0.06(+1.44%) |
Sep 09, 2016 | 4.265 | 4.282 | 4.074 | 4.104 | 9,505,640 | -0.22(-5.02%) |
Sep 08, 2016 | 4.270 | 4.348 | 4.239 | 4.321 | 6,511,790 | +0.04(+1.01%) |
Sep 07, 2016 | 4.345 | 4.368 | 4.232 | 4.278 | 5,233,850 | -0.04(-0.95%) |
Sep 06, 2016 | 4.282 | 4.357 | 4.250 | 4.319 | 8,102,300 | +0.08(+1.82%) |
Sep 02, 2016 | 4.095 | 4.242 | 4.242 | 4.242 | 14,445,000 | +0.17(+4.30%) |
Sep 01, 2016 | 4.120 | 4.140 | 3.991 | 4.067 | 9,715,020 | -0.07(-1.67%) |
Aug 31, 2016 | 4.114 | 4.141 | 4.080 | 4.136 | 6,719,250 | +0.01(+0.17%) |
Aug 30, 2016 | 4.142 | 4.155 | 4.088 | 4.129 | 3,926,970 | -0.01(-0.24%) |
Aug 29, 2016 | 4.152 | 4.181 | 4.107 | 4.139 | 3,897,420 | -0.01(-0.31%) |
Aug 26, 2016 | 4.081 | 4.197 | 4.081 | 4.152 | 5,865,160 | +0.09(+2.19%) |
Aug 25, 2016 | 4.078 | 4.107 | 4.021 | 4.063 | 9,426,490 | -0.03(-0.76%) |
Aug 24, 2016 | 4.188 | 4.265 | 4.071 | 4.094 | 7,926,210 | -0.08(-1.96%) |
Aug 23, 2016 | 4.298 | 4.362 | 4.169 | 4.176 | 17,027,530 | -0.07(-1.67%) |
Aug 22, 2016 | 4.271 | 4.271 | 4.139 | 4.247 | 10,157,710 | +0.01(+0.14%) |
Aug 19, 2016 | 4.037 | 4.279 | 4.025 | 4.241 | 17,385,120 | +0.22(+5.37%) |
Aug 18, 2016 | 3.873 | 4.065 | 3.868 | 4.025 | 21,965,180 | +0.15(+3.90%) |
Aug 17, 2016 | 3.890 | 3.957 | 3.860 | 3.874 | 58,121,080 | +0.04(+0.96%) |
Aug 16, 2016 | 3.802 | 3.948 | 3.700 | 3.837 | 19,243,210 | -0.07(-1.82%) |
Aug 15, 2016 | 3.986 | 3.990 | 3.888 | 3.908 | 11,987,710 | -0.03(-0.76%) |
Aug 12, 2016 | 3.992 | 4.055 | 3.901 | 3.938 | 9,703,670 | -0.05(-1.33%) |
Aug 11, 2016 | 3.955 | 4.093 | 3.955 | 3.991 | 21,463,900 | +0.06(+1.58%) |
Aug 10, 2016 | 3.913 | 3.975 | 3.912 | 3.929 | 10,579,710 | +0.05(+1.29%) |
Aug 09, 2016 | 3.833 | 3.923 | 3.801 | 3.879 | 13,567,950 | +0.05(+1.25%) |
Aug 08, 2016 | 3.753 | 3.874 | 3.732 | 3.831 | 12,032,550 | +0.13(+3.51%) |
Aug 05, 2016 | 3.706 | 3.740 | 3.636 | 3.701 | 9,321,630 | +0.02(+0.43%) |
Aug 04, 2016 | 3.585 | 3.695 | 3.555 | 3.685 | 15,616,060 | +0.01(+0.16%) |
Aug 03, 2016 | 3.497 | 3.715 | 3.320 | 3.679 | 33,537,170 | +0.33(+9.72%) |
Aug 02, 2016 | 3.422 | 3.455 | 3.285 | 3.353 | 12,038,380 | -0.05(-1.53%) |