Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.200 | 4.300 | 4.150 | 4.150 | 45,651 | -0.10(-2.35%) |
Oct 28, 2016 | 4.200 | 4.450 | 4.200 | 4.250 | 28,440 | +0.05(+1.19%) |
Oct 27, 2016 | 4.500 | 4.500 | 3.950 | 4.200 | 138,057 | -0.20(-4.55%) |
Oct 26, 2016 | 4.400 | 4.450 | 4.400 | 4.400 | 15,072 | -0.10(-2.22%) |
Oct 25, 2016 | 4.500 | 4.500 | 4.400 | 4.500 | 15,042 | +0.05(+1.12%) |
Oct 24, 2016 | 4.400 | 4.505 | 4.300 | 4.450 | 44,793 | +0.10(+2.30%) |
Oct 21, 2016 | 4.350 | 4.450 | 4.350 | 4.350 | 27,528 | -0.10(-2.25%) |
Oct 20, 2016 | 4.350 | 4.500 | 4.350 | 4.450 | 16,574 | -0.05(-1.11%) |
Oct 19, 2016 | 4.400 | 4.550 | 4.350 | 4.500 | 32,560 | +0.05(+1.12%) |
Oct 18, 2016 | 4.300 | 4.500 | 4.250 | 4.450 | 16,109 | +0.17(+4.09%) |
Oct 17, 2016 | 4.350 | 4.409 | 4.250 | 4.275 | 32,757 | -0.12(-2.84%) |
Oct 14, 2016 | 4.320 | 4.435 | 4.320 | 4.400 | 11,391 | +0.05(+1.15%) |
Oct 13, 2016 | 4.150 | 4.462 | 4.150 | 4.350 | 75,589 | +0.18(+4.32%) |
Oct 12, 2016 | 4.410 | 4.680 | 4.120 | 4.170 | 120,213 | -0.27(-6.08%) |
Oct 11, 2016 | 4.600 | 4.600 | 4.410 | 4.440 | 104,219 | -0.13(-2.84%) |
Oct 10, 2016 | 4.680 | 4.740 | 4.465 | 4.570 | 139,820 | -0.14(-2.97%) |
Oct 07, 2016 | 4.700 | 4.740 | 4.670 | 4.710 | 36,080 | -0.02(-0.42%) |
Oct 06, 2016 | 4.740 | 4.750 | 4.650 | 4.730 | 16,276 | -0.01(-0.21%) |
Oct 05, 2016 | 4.970 | 4.970 | 4.710 | 4.740 | 41,687 | -0.11(-2.27%) |
Oct 04, 2016 | 4.930 | 5.000 | 4.770 | 4.850 | 19,276 | -0.03(-0.61%) |
Oct 03, 2016 | 4.870 | 5.040 | 4.870 | 4.880 | 22,391 | -0.04(-0.81%) |
Sep 30, 2016 | 4.780 | 4.940 | 4.750 | 4.920 | 37,369 | +0.15(+3.14%) |
Sep 29, 2016 | 4.820 | 4.820 | 4.680 | 4.770 | 29,951 | -0.02(-0.42%) |
Sep 28, 2016 | 4.990 | 5.170 | 4.710 | 4.790 | 191,544 | -0.16(-3.23%) |
Sep 27, 2016 | 4.690 | 4.980 | 4.690 | 4.950 | 64,864 | +0.24(+5.10%) |
Sep 26, 2016 | 4.790 | 4.790 | 4.676 | 4.710 | 30,715 | -0.13(-2.69%) |
Sep 23, 2016 | 4.680 | 4.960 | 4.680 | 4.840 | 64,661 | +0.17(+3.64%) |
Sep 22, 2016 | 4.610 | 4.710 | 4.560 | 4.670 | 16,776 | +0.06(+1.30%) |
Sep 21, 2016 | 4.760 | 4.776 | 4.450 | 4.610 | 130,421 | -0.17(-3.56%) |
Sep 20, 2016 | 4.660 | 4.800 | 4.620 | 4.780 | 92,009 | +0.18(+3.91%) |
Sep 19, 2016 | 4.770 | 4.770 | 4.450 | 4.600 | 151,487 | -0.12(-2.54%) |
Sep 16, 2016 | 4.550 | 4.770 | 4.550 | 4.720 | 37,366 | +0.09(+1.94%) |
Sep 15, 2016 | 4.880 | 4.880 | 4.630 | 4.630 | 76,565 | -0.29(-5.89%) |
Sep 14, 2016 | 5.000 | 5.005 | 4.910 | 4.920 | 29,317 | -0.09(-1.80%) |
Sep 13, 2016 | 5.000 | 5.050 | 4.730 | 5.010 | 62,895 | +0.01(+0.20%) |
Sep 12, 2016 | 4.830 | 5.130 | 4.750 | 5.000 | 96,211 | +0.11(+2.25%) |
Sep 09, 2016 | 5.000 | 5.000 | 4.840 | 4.890 | 43,814 | -0.18(-3.55%) |
Sep 08, 2016 | 5.040 | 5.090 | 5.040 | 5.070 | 17,206 | -0.01(-0.20%) |
Sep 07, 2016 | 5.020 | 5.100 | 4.910 | 5.080 | 114,061 | +0.08(+1.60%) |
Sep 06, 2016 | 5.200 | 5.200 | 4.860 | 5.000 | 105,043 | -0.21(-4.03%) |
Sep 02, 2016 | 5.150 | 5.210 | 5.210 | 5.210 | 43,300 | +0.10(+1.96%) |
Sep 01, 2016 | 4.980 | 5.160 | 4.980 | 5.110 | 54,027 | +0.11(+2.20%) |
Aug 31, 2016 | 5.010 | 5.050 | 4.970 | 5.000 | 9,198 | -0.05(-0.99%) |
Aug 30, 2016 | 5.000 | 5.220 | 5.000 | 5.050 | 37,260 | -0.02(-0.39%) |
Aug 29, 2016 | 4.880 | 5.140 | 4.850 | 5.070 | 34,946 | +0.21(+4.32%) |
Aug 26, 2016 | 4.800 | 4.950 | 4.770 | 4.860 | 79,631 | +0.07(+1.46%) |
Aug 25, 2016 | 4.690 | 4.860 | 4.650 | 4.790 | 30,871 | +0.11(+2.35%) |
Aug 24, 2016 | 4.660 | 4.840 | 4.640 | 4.680 | 103,631 | -0.04(-0.85%) |
Aug 23, 2016 | 4.470 | 4.800 | 4.468 | 4.720 | 183,153 | +0.22(+4.89%) |
Aug 22, 2016 | 4.550 | 4.550 | 4.405 | 4.500 | 83,433 | -0.08(-1.75%) |
Aug 19, 2016 | 4.440 | 4.600 | 4.407 | 4.580 | 49,120 | +0.18(+4.09%) |
Aug 18, 2016 | 4.500 | 4.500 | 4.360 | 4.400 | 14,232 | +0.00(+0.00%) |
Aug 17, 2016 | 4.419 | 4.509 | 4.320 | 4.400 | 60,037 | -0.07(-1.57%) |
Aug 16, 2016 | 4.300 | 4.530 | 4.250 | 4.470 | 80,254 | +0.17(+3.95%) |
Aug 15, 2016 | 4.340 | 4.540 | 4.300 | 4.300 | 63,812 | -0.07(-1.60%) |
Aug 12, 2016 | 4.500 | 4.510 | 4.240 | 4.370 | 112,438 | -0.14(-3.10%) |
Aug 11, 2016 | 4.510 | 4.555 | 4.481 | 4.510 | 28,027 | +0.00(+0.00%) |
Aug 10, 2016 | 4.440 | 4.516 | 4.186 | 4.510 | 225,918 | +0.09(+2.04%) |
Aug 09, 2016 | 4.566 | 4.630 | 4.330 | 4.420 | 99,454 | -0.18(-3.91%) |
Aug 08, 2016 | 4.660 | 4.670 | 4.500 | 4.600 | 60,532 | -0.02(-0.43%) |
Aug 05, 2016 | 4.390 | 4.650 | 4.390 | 4.620 | 162,387 | +0.23(+5.24%) |
Aug 04, 2016 | 4.650 | 4.750 | 4.370 | 4.390 | 299,292 | -1.08(-19.74%) |
Aug 03, 2016 | 5.520 | 5.600 | 5.300 | 5.470 | 107,787 | -0.09(-1.62%) |
Aug 02, 2016 | 5.410 | 5.650 | 5.410 | 5.560 | 53,686 | +0.13(+2.39%) |