Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.593 | 4.593 | 4.352 | 4.369 | 8,793 | -0.10(-2.31%) |
Oct 28, 2016 | 4.653 | 4.679 | 4.455 | 4.473 | 15,253 | -0.05(-1.14%) |
Oct 27, 2016 | 4.559 | 4.688 | 4.516 | 4.524 | 10,187 | -0.09(-2.05%) |
Oct 26, 2016 | 4.662 | 4.713 | 4.559 | 4.619 | 55,227 | -0.10(-2.19%) |
Oct 25, 2016 | 4.782 | 4.782 | 4.627 | 4.722 | 11,882 | +0.00(+0.00%) |
Oct 24, 2016 | 4.756 | 4.765 | 4.610 | 4.722 | 121,411 | +0.09(+1.86%) |
Oct 21, 2016 | 4.378 | 4.713 | 4.378 | 4.636 | 104,105 | +0.05(+1.03%) |
Oct 20, 2016 | 4.537 | 4.619 | 4.512 | 4.589 | 1,757 | -0.04(-0.84%) |
Oct 19, 2016 | 4.705 | 4.799 | 4.610 | 4.627 | 35,586 | -0.09(-1.82%) |
Oct 18, 2016 | 4.636 | 4.713 | 4.636 | 4.713 | 10,264 | +0.03(+0.74%) |
Oct 17, 2016 | 4.722 | 4.817 | 4.416 | 4.679 | 9,513 | +0.03(+0.55%) |
Oct 14, 2016 | 4.799 | 4.799 | 4.645 | 4.653 | 10,099 | +0.00(+0.00%) |
Oct 13, 2016 | 4.679 | 4.739 | 4.645 | 4.653 | 3,304 | +0.03(+0.75%) |
Oct 12, 2016 | 4.817 | 4.817 | 4.550 | 4.619 | 5,037 | -0.03(-0.74%) |
Oct 11, 2016 | 4.791 | 4.825 | 4.593 | 4.653 | 11,489 | -0.07(-1.46%) |
Oct 10, 2016 | 4.627 | 4.885 | 4.619 | 4.722 | 34,038 | +0.08(+1.67%) |
Oct 07, 2016 | 4.559 | 4.645 | 4.473 | 4.645 | 33,669 | +0.09(+1.89%) |
Oct 06, 2016 | 4.636 | 4.636 | 4.490 | 4.559 | 10,869 | -0.01(-0.19%) |
Oct 05, 2016 | 4.477 | 4.645 | 4.477 | 4.567 | 11,919 | +0.08(+1.72%) |
Oct 04, 2016 | 4.593 | 4.636 | 4.412 | 4.490 | 8,267 | -0.15(-3.15%) |
Oct 03, 2016 | 4.593 | 4.636 | 4.464 | 4.636 | 10,259 | +0.09(+1.89%) |
Sep 30, 2016 | 4.549 | 4.610 | 4.473 | 4.550 | 24,024 | +0.02(+0.46%) |
Sep 29, 2016 | 4.524 | 4.584 | 4.490 | 4.529 | 3,733 | -0.05(-1.02%) |
Sep 28, 2016 | 4.498 | 4.645 | 4.490 | 4.576 | 4,877 | -0.01(-0.19%) |
Sep 27, 2016 | 4.438 | 4.636 | 4.438 | 4.584 | 18,861 | +0.14(+3.09%) |
Sep 26, 2016 | 4.547 | 4.722 | 4.430 | 4.447 | 5,144 | -0.05(-1.15%) |
Sep 23, 2016 | 4.421 | 4.567 | 4.387 | 4.498 | 8,064 | +0.04(+0.97%) |
Sep 22, 2016 | 4.404 | 4.507 | 4.404 | 4.455 | 6,775 | +0.03(+0.78%) |
Sep 21, 2016 | 4.430 | 4.524 | 4.387 | 4.421 | 7,886 | +0.03(+0.78%) |
Sep 20, 2016 | 4.387 | 4.430 | 4.352 | 4.387 | 6,285 | -0.01(-0.20%) |
Sep 19, 2016 | 4.395 | 4.464 | 4.378 | 4.395 | 13,819 | -0.07(-1.54%) |
Sep 16, 2016 | 4.387 | 4.473 | 4.301 | 4.464 | 37,758 | +0.15(+3.59%) |
Sep 15, 2016 | 4.361 | 4.378 | 4.301 | 4.309 | 11,384 | -0.04(-0.99%) |
Sep 14, 2016 | 4.309 | 4.438 | 4.301 | 4.352 | 13,649 | +0.04(+1.00%) |
Sep 13, 2016 | 4.301 | 4.388 | 4.301 | 4.309 | 36,504 | +0.01(+0.20%) |
Sep 12, 2016 | 4.215 | 4.326 | 4.215 | 4.301 | 17,651 | +0.04(+1.01%) |
Sep 09, 2016 | 4.215 | 4.344 | 4.215 | 4.258 | 29,219 | +0.00(+0.00%) |
Sep 08, 2016 | 4.326 | 4.395 | 4.249 | 4.258 | 26,730 | -0.04(-1.00%) |
Sep 07, 2016 | 4.344 | 4.541 | 4.197 | 4.301 | 117,320 | -0.06(-1.38%) |
Sep 06, 2016 | 4.395 | 4.438 | 4.344 | 4.361 | 24,613 | -0.02(-0.39%) |
Sep 02, 2016 | 4.473 | 4.378 | 4.378 | 4.378 | 10,115 | +0.03(+0.79%) |
Sep 01, 2016 | 4.292 | 4.395 | 4.292 | 4.344 | 12,105 | +0.00(+0.00%) |
Aug 31, 2016 | 4.258 | 4.352 | 4.129 | 4.344 | 33,560 | +0.09(+2.02%) |
Aug 30, 2016 | 4.378 | 4.473 | 4.232 | 4.258 | 10,982 | -0.04(-1.00%) |
Aug 29, 2016 | 4.404 | 4.498 | 4.292 | 4.301 | 11,375 | -0.18(-4.03%) |
Aug 26, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 327 | +0.03(+0.58%) |
Aug 25, 2016 | 4.472 | 4.559 | 4.432 | 4.455 | 2,600 | +0.03(+0.58%) |
Aug 24, 2016 | 4.559 | 4.559 | 4.421 | 4.430 | 5,094 | -0.02(-0.39%) |
Aug 23, 2016 | 4.593 | 4.593 | 4.421 | 4.447 | 11,010 | -0.09(-1.90%) |
Aug 22, 2016 | 4.447 | 4.567 | 4.404 | 4.533 | 8,717 | +0.09(+1.93%) |
Aug 19, 2016 | 4.511 | 4.584 | 4.387 | 4.447 | 10,134 | -0.03(-0.77%) |
Aug 18, 2016 | 4.473 | 4.507 | 4.404 | 4.481 | 14,585 | -0.01(-0.19%) |
Aug 17, 2016 | 4.610 | 4.610 | 4.490 | 4.490 | 13,016 | -0.09(-2.06%) |
Aug 16, 2016 | 4.619 | 4.812 | 4.533 | 4.584 | 1,828 | -0.03(-0.74%) |
Aug 15, 2016 | 4.584 | 4.834 | 4.567 | 4.619 | 3,175 | +0.03(+0.75%) |
Aug 12, 2016 | 4.550 | 4.584 | 4.516 | 4.584 | 8,614 | +0.00(+0.00%) |
Aug 11, 2016 | 4.524 | 4.593 | 4.516 | 4.584 | 2,896 | +0.06(+1.33%) |
Aug 10, 2016 | 4.524 | 4.602 | 4.447 | 4.524 | 48,382 | -0.01(-0.19%) |
Aug 09, 2016 | 4.516 | 4.645 | 4.473 | 4.533 | 15,144 | +0.04(+0.96%) |
Aug 08, 2016 | 4.387 | 4.517 | 4.318 | 4.490 | 11,068 | +0.08(+1.75%) |
Aug 05, 2016 | 4.404 | 4.447 | 4.335 | 4.413 | 7,757 | +0.03(+0.60%) |
Aug 04, 2016 | 4.387 | 4.421 | 4.232 | 4.387 | 17,486 | -0.03(-0.58%) |
Aug 03, 2016 | 4.233 | 4.429 | 4.163 | 4.412 | 11,175 | +0.22(+5.28%) |
Aug 02, 2016 | 4.268 | 4.285 | 4.131 | 4.191 | 2,095 | -0.10(-2.38%) |