Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.701 | 4.722 | 4.667 | 4.667 | 212,886 | +0.00(+0.04%) |
Oct 28, 2016 | 4.675 | 4.810 | 4.652 | 4.665 | 931,356 | -0.02(-0.34%) |
Oct 27, 2016 | 4.771 | 4.771 | 4.670 | 4.681 | 363,974 | -0.03(-0.73%) |
Oct 26, 2016 | 4.732 | 4.776 | 4.661 | 4.715 | 616,974 | -0.07(-1.57%) |
Oct 25, 2016 | 4.858 | 4.858 | 4.769 | 4.790 | 350,147 | -0.05(-0.98%) |
Oct 24, 2016 | 4.766 | 4.851 | 4.766 | 4.838 | 1,301,200 | +0.14(+3.03%) |
Oct 21, 2016 | 4.707 | 4.707 | 4.661 | 4.695 | 1,253,939 | +0.03(+0.61%) |
Oct 20, 2016 | 4.697 | 4.700 | 4.600 | 4.667 | 444,850 | -0.06(-1.21%) |
Oct 19, 2016 | 4.696 | 4.742 | 4.682 | 4.724 | 282,733 | +0.01(+0.17%) |
Oct 18, 2016 | 4.746 | 4.765 | 4.691 | 4.716 | 578,289 | +0.08(+1.81%) |
Oct 17, 2016 | 4.651 | 4.677 | 4.622 | 4.632 | 235,188 | -0.03(-0.70%) |
Oct 14, 2016 | 4.664 | 4.752 | 4.656 | 4.665 | 446,604 | +0.05(+1.13%) |
Oct 13, 2016 | 4.603 | 4.646 | 4.490 | 4.613 | 771,134 | -0.08(-1.76%) |
Oct 12, 2016 | 4.694 | 4.735 | 4.617 | 4.695 | 394,285 | +0.01(+0.32%) |
Oct 11, 2016 | 4.838 | 4.842 | 4.620 | 4.681 | 1,192,284 | -0.15(-3.20%) |
Oct 10, 2016 | 4.814 | 4.868 | 4.808 | 4.836 | 441,718 | +0.10(+2.02%) |
Oct 07, 2016 | 4.792 | 4.814 | 4.676 | 4.740 | 381,836 | -0.04(-0.81%) |
Oct 06, 2016 | 4.743 | 4.790 | 4.699 | 4.778 | 302,876 | +0.03(+0.69%) |
Oct 05, 2016 | 4.750 | 4.775 | 4.728 | 4.746 | 414,955 | +0.05(+1.03%) |
Oct 04, 2016 | 4.790 | 4.815 | 4.650 | 4.697 | 862,290 | -0.05(-0.96%) |
Oct 03, 2016 | 4.752 | 4.781 | 4.716 | 4.743 | 316,257 | -0.04(-0.91%) |
Sep 30, 2016 | 4.754 | 4.830 | 4.740 | 4.786 | 504,621 | +0.06(+1.29%) |
Sep 29, 2016 | 4.795 | 4.819 | 4.681 | 4.725 | 716,453 | -0.08(-1.68%) |
Sep 28, 2016 | 4.782 | 4.806 | 4.723 | 4.806 | 453,548 | +0.03(+0.66%) |
Sep 27, 2016 | 4.632 | 4.781 | 4.610 | 4.774 | 565,415 | +0.15(+3.26%) |
Sep 26, 2016 | 4.642 | 4.664 | 4.607 | 4.623 | 453,001 | -0.09(-2.01%) |
Sep 23, 2016 | 4.751 | 4.805 | 4.690 | 4.718 | 770,191 | -0.12(-2.39%) |
Sep 22, 2016 | 4.817 | 4.854 | 4.805 | 4.834 | 841,802 | +0.09(+1.83%) |
Sep 21, 2016 | 4.654 | 4.758 | 4.598 | 4.747 | 1,038,630 | +0.15(+3.31%) |
Sep 20, 2016 | 4.634 | 4.674 | 4.581 | 4.595 | 505,077 | -0.00(-0.09%) |
Sep 19, 2016 | 4.667 | 4.727 | 4.577 | 4.599 | 438,109 | -0.04(-0.77%) |
Sep 16, 2016 | 4.691 | 4.691 | 4.570 | 4.634 | 612,787 | -0.06(-1.28%) |
Sep 15, 2016 | 4.488 | 4.711 | 4.483 | 4.694 | 1,370,094 | +0.22(+4.96%) |
Sep 14, 2016 | 4.428 | 4.546 | 4.416 | 4.473 | 1,684,638 | +0.07(+1.61%) |
Sep 13, 2016 | 4.459 | 4.492 | 4.348 | 4.402 | 1,048,514 | -0.11(-2.38%) |
Sep 12, 2016 | 4.205 | 4.527 | 4.203 | 4.509 | 1,733,227 | +0.22(+5.13%) |
Sep 09, 2016 | 4.520 | 4.549 | 4.288 | 4.289 | 1,795,360 | -0.34(-7.29%) |
Sep 08, 2016 | 4.690 | 4.690 | 4.591 | 4.626 | 731,720 | -0.11(-2.27%) |
Sep 07, 2016 | 4.718 | 4.738 | 4.672 | 4.734 | 868,149 | +0.03(+0.61%) |
Sep 06, 2016 | 4.653 | 4.705 | 4.634 | 4.705 | 721,379 | +0.07(+1.51%) |
Sep 02, 2016 | 4.639 | 4.635 | 4.635 | 4.635 | 600,136 | +0.06(+1.25%) |
Sep 01, 2016 | 4.533 | 4.587 | 4.482 | 4.578 | 541,409 | +0.03(+0.72%) |
Aug 31, 2016 | 4.537 | 4.561 | 4.492 | 4.546 | 307,792 | -0.01(-0.27%) |
Aug 30, 2016 | 4.572 | 4.606 | 4.516 | 4.558 | 581,959 | -0.04(-0.89%) |
Aug 29, 2016 | 4.602 | 4.626 | 4.559 | 4.599 | 396,961 | +0.05(+1.04%) |
Aug 26, 2016 | 4.541 | 4.654 | 4.484 | 4.551 | 892,753 | +0.01(+0.15%) |
Aug 25, 2016 | 4.488 | 4.563 | 4.477 | 4.545 | 397,803 | +0.02(+0.44%) |
Aug 24, 2016 | 4.576 | 4.595 | 4.488 | 4.525 | 434,865 | -0.07(-1.44%) |
Aug 23, 2016 | 4.587 | 4.628 | 4.587 | 4.591 | 747,514 | +0.05(+1.09%) |
Aug 22, 2016 | 4.530 | 4.563 | 4.475 | 4.542 | 384,421 | -0.01(-0.13%) |
Aug 19, 2016 | 4.513 | 4.557 | 4.472 | 4.548 | 254,682 | +0.01(+0.28%) |
Aug 18, 2016 | 4.533 | 4.554 | 4.496 | 4.535 | 520,607 | -0.01(-0.13%) |
Aug 17, 2016 | 4.548 | 4.548 | 4.462 | 4.541 | 554,750 | -0.01(-0.13%) |
Aug 16, 2016 | 4.600 | 4.608 | 4.545 | 4.547 | 804,810 | -0.09(-1.94%) |
Aug 15, 2016 | 4.587 | 4.669 | 4.587 | 4.636 | 698,317 | +0.06(+1.27%) |
Aug 12, 2016 | 4.573 | 4.590 | 4.551 | 4.578 | 503,627 | -0.02(-0.45%) |
Aug 11, 2016 | 4.589 | 4.627 | 4.573 | 4.599 | 599,041 | +0.05(+1.15%) |
Aug 10, 2016 | 4.593 | 4.593 | 4.529 | 4.547 | 779,761 | -0.04(-0.88%) |
Aug 09, 2016 | 4.584 | 4.621 | 4.563 | 4.587 | 1,039,411 | +0.02(+0.52%) |
Aug 08, 2016 | 4.581 | 4.592 | 4.533 | 4.563 | 620,796 | +0.01(+0.13%) |
Aug 05, 2016 | 4.439 | 4.568 | 4.439 | 4.557 | 999,642 | +0.13(+2.94%) |
Aug 04, 2016 | 4.370 | 4.440 | 4.359 | 4.427 | 1,594,020 | +0.07(+1.54%) |
Aug 03, 2016 | 4.299 | 4.360 | 4.299 | 4.360 | 783,228 | +0.04(+0.98%) |
Aug 02, 2016 | 4.394 | 4.418 | 4.257 | 4.318 | 1,053,695 | -0.10(-2.28%) |