Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.012 | 5.048 | 4.868 | 4.908 | 3,460,982 | -0.10(-2.06%) |
Oct 28, 2016 | 4.938 | 5.080 | 4.938 | 5.012 | 4,122,563 | +0.03(+0.60%) |
Oct 27, 2016 | 5.085 | 5.156 | 4.925 | 4.982 | 3,299,239 | -0.10(-1.98%) |
Oct 26, 2016 | 5.164 | 5.245 | 5.060 | 5.082 | 2,436,956 | -0.11(-2.20%) |
Oct 25, 2016 | 5.300 | 5.313 | 5.147 | 5.196 | 3,729,706 | -0.07(-1.39%) |
Oct 24, 2016 | 5.359 | 5.365 | 5.210 | 5.270 | 3,807,473 | -0.00(-0.05%) |
Oct 21, 2016 | 5.169 | 5.338 | 5.158 | 5.272 | 3,939,173 | +0.05(+0.94%) |
Oct 20, 2016 | 5.240 | 5.294 | 5.077 | 5.224 | 3,361,319 | -0.01(-0.16%) |
Oct 19, 2016 | 5.096 | 5.248 | 5.030 | 5.232 | 8,363,009 | +0.17(+3.27%) |
Oct 18, 2016 | 4.984 | 5.128 | 4.925 | 5.066 | 6,867,250 | +0.19(+3.84%) |
Oct 17, 2016 | 4.914 | 4.914 | 4.821 | 4.878 | 2,828,635 | +0.02(+0.39%) |
Oct 14, 2016 | 4.865 | 4.949 | 4.794 | 4.859 | 3,980,258 | +0.04(+0.79%) |
Oct 13, 2016 | 4.770 | 4.835 | 4.718 | 4.821 | 2,139,171 | +0.02(+0.45%) |
Oct 12, 2016 | 4.783 | 4.876 | 4.729 | 4.800 | 3,128,720 | +0.03(+0.68%) |
Oct 11, 2016 | 4.851 | 4.892 | 4.707 | 4.767 | 2,597,235 | -0.05(-1.07%) |
Oct 10, 2016 | 4.794 | 4.862 | 4.702 | 4.819 | 2,810,436 | +0.14(+2.96%) |
Oct 07, 2016 | 4.734 | 4.748 | 4.609 | 4.680 | 2,995,139 | -0.07(-1.43%) |
Oct 06, 2016 | 4.791 | 4.800 | 4.658 | 4.748 | 2,835,475 | -0.04(-0.85%) |
Oct 05, 2016 | 4.718 | 4.829 | 4.666 | 4.789 | 3,640,111 | +0.10(+2.20%) |
Oct 04, 2016 | 4.805 | 4.851 | 4.656 | 4.685 | 4,320,545 | -0.12(-2.54%) |
Oct 03, 2016 | 4.838 | 4.892 | 4.742 | 4.808 | 2,479,631 | -0.03(-0.56%) |
Sep 30, 2016 | 4.878 | 4.878 | 4.759 | 4.835 | 4,558,013 | +0.01(+0.17%) |
Sep 29, 2016 | 4.824 | 4.946 | 4.800 | 4.827 | 5,153,572 | +0.02(+0.51%) |
Sep 28, 2016 | 4.838 | 4.884 | 4.748 | 4.802 | 5,416,307 | -0.01(-0.11%) |
Sep 27, 2016 | 4.829 | 4.903 | 4.713 | 4.808 | 8,081,830 | +0.01(+0.11%) |
Sep 26, 2016 | 4.751 | 4.854 | 4.702 | 4.802 | 5,839,096 | +0.02(+0.45%) |
Sep 23, 2016 | 4.835 | 4.927 | 4.738 | 4.781 | 5,140,304 | -0.01(-0.17%) |
Sep 22, 2016 | 4.560 | 4.854 | 4.540 | 4.789 | 11,317,778 | +0.27(+5.89%) |
Sep 21, 2016 | 4.438 | 4.550 | 4.348 | 4.522 | 4,166,426 | +0.18(+4.26%) |
Sep 20, 2016 | 4.324 | 4.359 | 4.278 | 4.338 | 2,388,832 | +0.05(+1.20%) |
Sep 19, 2016 | 4.395 | 4.395 | 4.242 | 4.286 | 2,810,215 | -0.01(-0.13%) |
Sep 16, 2016 | 4.272 | 4.329 | 4.215 | 4.291 | 3,081,037 | +0.03(+0.77%) |
Sep 15, 2016 | 4.242 | 4.321 | 4.226 | 4.259 | 2,528,259 | +0.02(+0.38%) |
Sep 14, 2016 | 4.204 | 4.280 | 4.183 | 4.242 | 1,341,467 | +0.03(+0.77%) |
Sep 13, 2016 | 4.218 | 4.226 | 4.109 | 4.210 | 1,744,397 | -0.02(-0.45%) |
Sep 12, 2016 | 4.093 | 4.248 | 4.090 | 4.229 | 2,563,082 | +0.09(+2.23%) |
Sep 09, 2016 | 4.267 | 4.289 | 4.112 | 4.136 | 4,619,906 | -0.16(-3.67%) |
Sep 08, 2016 | 4.335 | 4.367 | 4.213 | 4.294 | 2,410,118 | -0.09(-2.05%) |
Sep 07, 2016 | 4.430 | 4.482 | 4.348 | 4.384 | 2,627,377 | -0.01(-0.31%) |
Sep 06, 2016 | 4.408 | 4.560 | 4.381 | 4.397 | 5,422,032 | +0.04(+0.87%) |
Sep 02, 2016 | 4.316 | 4.359 | 4.359 | 4.359 | 2,116,814 | +0.04(+1.01%) |
Sep 01, 2016 | 4.414 | 4.416 | 4.300 | 4.316 | 2,032,947 | -0.08(-1.91%) |
Aug 31, 2016 | 4.310 | 4.411 | 4.294 | 4.400 | 3,908,718 | +0.09(+2.15%) |
Aug 30, 2016 | 4.280 | 4.386 | 4.240 | 4.308 | 3,264,537 | +0.07(+1.73%) |
Aug 29, 2016 | 4.185 | 4.319 | 4.123 | 4.234 | 3,528,795 | +0.13(+3.18%) |
Aug 26, 2016 | 4.272 | 4.327 | 4.044 | 4.104 | 6,075,772 | -0.15(-3.64%) |
Aug 25, 2016 | 4.278 | 4.304 | 4.248 | 4.259 | 1,449,585 | +0.00(+0.00%) |
Aug 24, 2016 | 4.324 | 4.342 | 4.240 | 4.259 | 2,177,183 | -0.04(-0.82%) |
Aug 23, 2016 | 4.376 | 4.384 | 4.272 | 4.294 | 2,408,042 | -0.05(-1.25%) |
Aug 22, 2016 | 4.392 | 4.403 | 4.280 | 4.348 | 4,425,150 | +0.03(+0.69%) |
Aug 19, 2016 | 3.995 | 4.343 | 3.892 | 4.319 | 10,541,971 | +0.32(+7.88%) |
Aug 18, 2016 | 4.077 | 4.115 | 3.941 | 4.003 | 4,802,754 | -0.06(-1.47%) |
Aug 17, 2016 | 4.126 | 4.191 | 3.998 | 4.063 | 2,944,951 | -0.08(-2.03%) |
Aug 16, 2016 | 4.289 | 4.343 | 4.134 | 4.147 | 3,327,950 | -0.17(-3.96%) |
Aug 15, 2016 | 4.332 | 4.400 | 4.280 | 4.319 | 3,501,044 | -0.04(-0.81%) |
Aug 12, 2016 | 4.438 | 4.460 | 4.324 | 4.354 | 7,609,449 | -0.07(-1.66%) |
Aug 11, 2016 | 4.582 | 4.617 | 4.416 | 4.427 | 5,124,022 | -0.15(-3.27%) |
Aug 10, 2016 | 4.501 | 4.588 | 4.463 | 4.577 | 10,434,761 | +0.09(+2.06%) |
Aug 09, 2016 | 4.416 | 4.607 | 4.376 | 4.484 | 7,471,913 | +0.07(+1.54%) |
Aug 08, 2016 | 4.343 | 4.476 | 4.324 | 4.416 | 4,573,165 | +0.09(+2.14%) |
Aug 05, 2016 | 4.275 | 4.362 | 4.267 | 4.324 | 2,726,709 | +0.06(+1.40%) |
Aug 04, 2016 | 4.213 | 4.324 | 4.202 | 4.264 | 3,971,766 | +0.03(+0.77%) |
Aug 03, 2016 | 4.164 | 4.289 | 4.115 | 4.232 | 2,308,468 | +0.05(+1.30%) |
Aug 02, 2016 | 4.335 | 4.335 | 4.166 | 4.177 | 3,140,428 | -0.17(-3.94%) |