Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.751 | 4.751 | 4.721 | 4.739 | 612,066 | +0.00(+0.00%) |
Oct 28, 2016 | 4.715 | 4.754 | 4.715 | 4.739 | 561,243 | -0.01(-0.13%) |
Oct 27, 2016 | 4.769 | 4.769 | 4.727 | 4.745 | 353,205 | -0.01(-0.25%) |
Oct 26, 2016 | 4.751 | 4.781 | 4.733 | 4.757 | 792,667 | -0.01(-0.12%) |
Oct 25, 2016 | 4.739 | 4.769 | 4.727 | 4.763 | 490,734 | +0.04(+0.75%) |
Oct 24, 2016 | 4.697 | 4.804 | 4.694 | 4.727 | 479,076 | +0.02(+0.51%) |
Oct 21, 2016 | 4.662 | 4.715 | 4.651 | 4.703 | 241,586 | +0.04(+0.89%) |
Oct 20, 2016 | 4.709 | 4.715 | 4.662 | 4.662 | 412,339 | -0.06(-1.26%) |
Oct 19, 2016 | 4.638 | 4.721 | 4.628 | 4.721 | 488,401 | +0.12(+2.58%) |
Oct 18, 2016 | 4.614 | 4.632 | 4.590 | 4.602 | 471,002 | +0.04(+0.91%) |
Oct 17, 2016 | 4.549 | 4.573 | 4.537 | 4.561 | 493,095 | -0.01(-0.13%) |
Oct 14, 2016 | 4.602 | 4.614 | 4.567 | 4.567 | 373,605 | -0.01(-0.13%) |
Oct 13, 2016 | 4.578 | 4.594 | 4.549 | 4.573 | 731,475 | -0.02(-0.52%) |
Oct 12, 2016 | 4.608 | 4.638 | 4.590 | 4.596 | 420,499 | +0.01(+0.19%) |
Oct 11, 2016 | 4.647 | 4.682 | 4.588 | 4.588 | 462,927 | -0.02(-0.51%) |
Oct 10, 2016 | 4.670 | 4.718 | 4.611 | 4.611 | 460,854 | -0.04(-0.76%) |
Oct 07, 2016 | 4.712 | 4.741 | 4.647 | 4.647 | 537,815 | -0.05(-1.13%) |
Oct 06, 2016 | 4.676 | 4.718 | 4.647 | 4.700 | 681,500 | +0.04(+0.76%) |
Oct 05, 2016 | 4.659 | 4.694 | 4.659 | 4.664 | 457,347 | +0.05(+1.02%) |
Oct 04, 2016 | 4.700 | 4.732 | 4.617 | 4.617 | 583,630 | -0.10(-2.13%) |
Oct 03, 2016 | 4.818 | 4.818 | 4.718 | 4.718 | 441,822 | -0.10(-2.09%) |
Sep 30, 2016 | 4.812 | 4.836 | 4.786 | 4.818 | 487,102 | +0.04(+0.87%) |
Sep 29, 2016 | 4.830 | 4.830 | 4.756 | 4.777 | 378,516 | -0.04(-0.74%) |
Sep 28, 2016 | 4.700 | 4.812 | 4.694 | 4.812 | 770,536 | +0.09(+2.01%) |
Sep 27, 2016 | 4.664 | 4.818 | 4.647 | 4.718 | 450,654 | +0.05(+1.01%) |
Sep 26, 2016 | 4.706 | 4.724 | 4.664 | 4.670 | 300,991 | -0.04(-0.88%) |
Sep 23, 2016 | 4.765 | 4.765 | 4.700 | 4.712 | 353,282 | -0.07(-1.48%) |
Sep 22, 2016 | 4.765 | 4.806 | 4.765 | 4.783 | 441,841 | +0.08(+1.63%) |
Sep 21, 2016 | 4.623 | 4.706 | 4.623 | 4.706 | 326,942 | +0.11(+2.31%) |
Sep 20, 2016 | 4.617 | 4.629 | 4.594 | 4.599 | 434,757 | +0.01(+0.13%) |
Sep 19, 2016 | 4.605 | 4.635 | 4.588 | 4.594 | 289,996 | +0.01(+0.13%) |
Sep 16, 2016 | 4.570 | 4.588 | 4.564 | 4.588 | 377,877 | -0.01(-0.13%) |
Sep 15, 2016 | 4.605 | 4.617 | 4.576 | 4.594 | 528,852 | +0.02(+0.52%) |
Sep 14, 2016 | 4.659 | 4.672 | 4.558 | 4.570 | 963,111 | -0.11(-2.28%) |
Sep 13, 2016 | 4.718 | 4.730 | 4.664 | 4.676 | 479,313 | -0.07(-1.56%) |
Sep 12, 2016 | 4.709 | 4.750 | 4.703 | 4.750 | 497,298 | -0.01(-0.12%) |
Sep 09, 2016 | 4.886 | 4.892 | 4.739 | 4.756 | 740,582 | -0.16(-3.23%) |
Sep 08, 2016 | 4.915 | 4.933 | 4.903 | 4.915 | 434,881 | +0.01(+0.12%) |
Sep 07, 2016 | 4.921 | 4.933 | 4.897 | 4.909 | 402,747 | +0.03(+0.60%) |
Sep 06, 2016 | 4.792 | 4.880 | 4.792 | 4.880 | 531,587 | +0.10(+2.09%) |
Sep 02, 2016 | 4.780 | 4.780 | 4.780 | 4.780 | 360,759 | +0.02(+0.49%) |
Sep 01, 2016 | 4.721 | 4.756 | 4.721 | 4.756 | 395,449 | +0.02(+0.50%) |
Aug 31, 2016 | 4.739 | 4.750 | 4.718 | 4.733 | 1,151,013 | +0.01(+0.12%) |
Aug 30, 2016 | 4.727 | 4.733 | 4.709 | 4.727 | 648,204 | +0.02(+0.37%) |
Aug 29, 2016 | 4.715 | 4.727 | 4.698 | 4.709 | 611,211 | -0.05(-0.99%) |
Aug 26, 2016 | 4.739 | 4.768 | 4.701 | 4.756 | 983,506 | +0.05(+1.00%) |
Aug 25, 2016 | 4.739 | 4.739 | 4.689 | 4.709 | 769,384 | -0.05(-0.99%) |
Aug 24, 2016 | 4.745 | 4.762 | 4.727 | 4.756 | 959,610 | +0.02(+0.50%) |
Aug 23, 2016 | 4.709 | 4.762 | 4.709 | 4.733 | 1,321,089 | +0.05(+1.13%) |
Aug 22, 2016 | 4.674 | 4.698 | 4.658 | 4.680 | 584,978 | -0.03(-0.62%) |
Aug 19, 2016 | 4.739 | 4.739 | 4.662 | 4.709 | 575,245 | -0.03(-0.62%) |
Aug 18, 2016 | 4.727 | 4.786 | 4.721 | 4.739 | 1,967,718 | -0.01(-0.25%) |
Aug 17, 2016 | 4.739 | 4.750 | 4.703 | 4.750 | 1,090,819 | -0.01(-0.25%) |
Aug 16, 2016 | 4.750 | 4.768 | 4.739 | 4.762 | 660,547 | +0.02(+0.50%) |
Aug 15, 2016 | 4.733 | 4.762 | 4.727 | 4.739 | 753,887 | +0.00(+0.00%) |
Aug 12, 2016 | 4.739 | 4.745 | 4.715 | 4.739 | 864,879 | +0.02(+0.50%) |
Aug 11, 2016 | 4.692 | 4.721 | 4.680 | 4.715 | 586,265 | +0.05(+1.07%) |
Aug 10, 2016 | 4.683 | 4.695 | 4.648 | 4.665 | 678,309 | -0.01(-0.13%) |
Aug 09, 2016 | 4.665 | 4.689 | 4.613 | 4.671 | 665,058 | +0.01(+0.25%) |
Aug 08, 2016 | 4.671 | 4.677 | 4.654 | 4.660 | 620,196 | +0.01(+0.25%) |
Aug 05, 2016 | 4.636 | 4.660 | 4.613 | 4.648 | 855,490 | +0.01(+0.13%) |
Aug 04, 2016 | 4.607 | 4.642 | 4.584 | 4.642 | 476,378 | +0.01(+0.25%) |
Aug 03, 2016 | 4.619 | 4.642 | 4.595 | 4.630 | 692,036 | +0.02(+0.38%) |
Aug 02, 2016 | 4.566 | 4.648 | 4.566 | 4.613 | 997,030 | -0.04(-0.75%) |