Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.017 | 4.037 | 3.951 | 3.956 | 360,451 | -0.05(-1.14%) |
Oct 28, 2016 | 4.027 | 4.027 | 3.971 | 4.002 | 186,715 | -0.01(-0.25%) |
Oct 27, 2016 | 4.017 | 4.043 | 4.012 | 4.012 | 460,604 | +0.02(+0.38%) |
Oct 26, 2016 | 4.017 | 4.032 | 3.941 | 3.997 | 1,617,893 | -0.17(-4.03%) |
Oct 25, 2016 | 4.246 | 4.246 | 4.159 | 4.165 | 159,951 | -0.07(-1.68%) |
Oct 24, 2016 | 4.215 | 4.256 | 4.190 | 4.236 | 95,225 | +0.01(+0.24%) |
Oct 21, 2016 | 4.170 | 4.256 | 4.170 | 4.226 | 78,152 | +0.07(+1.59%) |
Oct 20, 2016 | 4.251 | 4.287 | 4.149 | 4.159 | 213,186 | -0.12(-2.85%) |
Oct 19, 2016 | 4.348 | 4.348 | 4.271 | 4.281 | 235,723 | -0.06(-1.29%) |
Oct 18, 2016 | 4.237 | 4.362 | 4.231 | 4.337 | 366,121 | +0.14(+3.24%) |
Oct 17, 2016 | 4.242 | 4.247 | 4.196 | 4.201 | 244,119 | -0.05(-1.07%) |
Oct 14, 2016 | 4.206 | 4.262 | 4.200 | 4.247 | 212,770 | +0.05(+1.20%) |
Oct 13, 2016 | 4.116 | 4.203 | 4.116 | 4.196 | 197,983 | +0.05(+1.09%) |
Oct 12, 2016 | 4.085 | 4.161 | 4.085 | 4.151 | 118,927 | +0.05(+1.11%) |
Oct 11, 2016 | 4.121 | 4.146 | 4.095 | 4.105 | 167,710 | -0.03(-0.61%) |
Oct 10, 2016 | 4.131 | 4.161 | 4.110 | 4.131 | 152,251 | +0.01(+0.12%) |
Oct 07, 2016 | 4.166 | 4.166 | 4.121 | 4.126 | 109,344 | -0.02(-0.49%) |
Oct 06, 2016 | 4.121 | 4.166 | 4.121 | 4.146 | 90,793 | +0.02(+0.49%) |
Oct 05, 2016 | 4.151 | 4.166 | 4.125 | 4.126 | 149,649 | -0.02(-0.37%) |
Oct 04, 2016 | 4.110 | 4.141 | 4.110 | 4.141 | 102,674 | +0.05(+1.23%) |
Oct 03, 2016 | 4.070 | 4.121 | 4.045 | 4.090 | 162,630 | -0.01(-0.25%) |
Sep 30, 2016 | 4.080 | 4.146 | 4.060 | 4.100 | 183,600 | +0.04(+0.87%) |
Sep 29, 2016 | 4.040 | 4.075 | 4.040 | 4.065 | 59,666 | +0.01(+0.12%) |
Sep 28, 2016 | 4.040 | 4.075 | 4.025 | 4.060 | 193,997 | +0.02(+0.37%) |
Sep 27, 2016 | 4.005 | 4.110 | 4.005 | 4.045 | 209,046 | +0.05(+1.14%) |
Sep 26, 2016 | 4.025 | 4.050 | 3.999 | 3.999 | 105,105 | +0.00(+0.00%) |
Sep 23, 2016 | 3.969 | 4.075 | 3.969 | 3.999 | 197,998 | -0.04(-0.88%) |
Sep 22, 2016 | 4.136 | 4.146 | 4.015 | 4.035 | 390,862 | -0.11(-2.68%) |
Sep 21, 2016 | 4.136 | 4.146 | 4.110 | 4.146 | 92,834 | +0.02(+0.37%) |
Sep 20, 2016 | 4.141 | 4.151 | 4.116 | 4.131 | 171,105 | -0.02(-0.49%) |
Sep 19, 2016 | 4.090 | 4.191 | 4.090 | 4.151 | 190,924 | +0.08(+1.98%) |
Sep 16, 2016 | 4.060 | 4.080 | 4.030 | 4.070 | 194,052 | +0.02(+0.49%) |
Sep 15, 2016 | 4.070 | 4.095 | 4.030 | 4.050 | 160,519 | -0.04(-0.98%) |
Sep 14, 2016 | 4.060 | 4.130 | 4.035 | 4.090 | 248,183 | +0.05(+1.36%) |
Sep 13, 2016 | 4.010 | 4.065 | 3.940 | 4.035 | 455,059 | +0.02(+0.50%) |
Sep 12, 2016 | 4.185 | 4.207 | 4.000 | 4.015 | 810,569 | -0.22(-5.08%) |
Sep 09, 2016 | 4.315 | 4.320 | 4.185 | 4.230 | 346,530 | -0.09(-2.08%) |
Sep 08, 2016 | 4.330 | 4.347 | 4.300 | 4.320 | 218,651 | -0.04(-0.80%) |
Sep 07, 2016 | 4.330 | 4.355 | 4.300 | 4.355 | 239,803 | +0.04(+0.81%) |
Sep 06, 2016 | 4.300 | 4.335 | 4.300 | 4.320 | 222,023 | -0.00(-0.12%) |
Sep 02, 2016 | 4.325 | 4.325 | 4.325 | 4.325 | 164,395 | +0.01(+0.23%) |
Sep 01, 2016 | 4.350 | 4.375 | 4.285 | 4.315 | 212,940 | -0.03(-0.69%) |
Aug 31, 2016 | 4.335 | 4.350 | 4.280 | 4.345 | 142,076 | +0.03(+0.70%) |
Aug 30, 2016 | 4.290 | 4.345 | 4.279 | 4.315 | 286,479 | +0.04(+0.94%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.260 | 4.275 | 249,085 | +0.02(+0.35%) |
Aug 26, 2016 | 4.235 | 4.290 | 4.235 | 4.260 | 259,588 | +0.04(+1.07%) |
Aug 25, 2016 | 4.260 | 4.265 | 4.205 | 4.215 | 270,112 | -0.04(-1.06%) |
Aug 24, 2016 | 4.265 | 4.275 | 4.250 | 4.260 | 145,125 | -0.00(-0.12%) |
Aug 23, 2016 | 4.260 | 4.270 | 4.250 | 4.265 | 146,115 | +0.00(+0.00%) |
Aug 22, 2016 | 4.255 | 4.275 | 4.245 | 4.265 | 186,410 | +0.00(+0.12%) |
Aug 19, 2016 | 4.245 | 4.265 | 4.225 | 4.260 | 191,306 | +0.01(+0.29%) |
Aug 18, 2016 | 4.235 | 4.250 | 4.200 | 4.248 | 137,880 | +0.04(+0.83%) |
Aug 17, 2016 | 4.240 | 4.240 | 4.116 | 4.213 | 368,427 | -0.03(-0.64%) |
Aug 16, 2016 | 4.210 | 4.240 | 4.200 | 4.240 | 342,716 | +0.03(+0.71%) |
Aug 15, 2016 | 4.161 | 4.215 | 4.146 | 4.210 | 840,400 | +0.06(+1.43%) |
Aug 12, 2016 | 4.166 | 4.170 | 4.141 | 4.151 | 198,808 | -0.02(-0.48%) |
Aug 11, 2016 | 4.166 | 4.173 | 4.131 | 4.170 | 156,166 | +0.01(+0.36%) |
Aug 10, 2016 | 4.146 | 4.170 | 4.076 | 4.156 | 261,991 | +0.02(+0.60%) |
Aug 09, 2016 | 4.121 | 4.156 | 4.109 | 4.131 | 292,770 | -0.00(-0.12%) |
Aug 08, 2016 | 4.116 | 4.166 | 4.091 | 4.136 | 336,618 | +0.03(+0.85%) |
Aug 05, 2016 | 4.012 | 4.116 | 4.012 | 4.101 | 195,963 | +0.09(+2.22%) |
Aug 04, 2016 | 4.002 | 4.017 | 3.967 | 4.012 | 185,979 | +0.01(+0.25%) |
Aug 03, 2016 | 3.937 | 4.002 | 3.908 | 4.002 | 192,452 | +0.08(+2.02%) |
Aug 02, 2016 | 3.967 | 3.982 | 3.903 | 3.923 | 311,129 | -0.03(-0.88%) |