Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.250 | 4.400 | 4.200 | 4.250 | 30,320 | -0.04(-0.93%) |
Oct 28, 2016 | 4.310 | 4.390 | 4.280 | 4.290 | 31,220 | -0.04(-0.92%) |
Oct 27, 2016 | 4.320 | 4.376 | 4.300 | 4.330 | 27,123 | +0.01(+0.23%) |
Oct 26, 2016 | 4.340 | 4.380 | 4.270 | 4.320 | 7,067 | +0.00(+0.00%) |
Oct 25, 2016 | 4.270 | 4.360 | 4.270 | 4.320 | 4,233 | +0.02(+0.47%) |
Oct 24, 2016 | 4.330 | 4.390 | 4.290 | 4.300 | 12,328 | +0.03(+0.70%) |
Oct 21, 2016 | 4.350 | 4.380 | 4.270 | 4.270 | 10,551 | -0.13(-2.95%) |
Oct 20, 2016 | 4.250 | 4.420 | 4.250 | 4.400 | 15,233 | +0.09(+2.09%) |
Oct 19, 2016 | 4.340 | 4.350 | 4.270 | 4.310 | 20,864 | -0.01(-0.25%) |
Oct 18, 2016 | 4.400 | 4.420 | 4.290 | 4.321 | 19,834 | -0.03(-0.67%) |
Oct 17, 2016 | 4.350 | 4.450 | 4.322 | 4.350 | 13,402 | -0.04(-0.91%) |
Oct 14, 2016 | 4.310 | 4.390 | 4.280 | 4.390 | 18,995 | +0.07(+1.62%) |
Oct 13, 2016 | 4.420 | 4.420 | 4.288 | 4.320 | 13,325 | -0.08(-1.82%) |
Oct 12, 2016 | 4.450 | 4.490 | 4.370 | 4.400 | 27,368 | -0.01(-0.23%) |
Oct 11, 2016 | 4.410 | 4.470 | 4.380 | 4.410 | 9,351 | -0.04(-0.90%) |
Oct 10, 2016 | 4.429 | 4.450 | 4.400 | 4.450 | 21,834 | +0.01(+0.23%) |
Oct 07, 2016 | 4.380 | 4.490 | 4.380 | 4.440 | 15,137 | +0.03(+0.68%) |
Oct 06, 2016 | 4.380 | 4.420 | 4.360 | 4.410 | 8,181 | +0.03(+0.68%) |
Oct 05, 2016 | 4.350 | 4.420 | 4.350 | 4.380 | 7,171 | +0.06(+1.39%) |
Oct 04, 2016 | 4.300 | 4.346 | 4.270 | 4.320 | 45,250 | -0.02(-0.46%) |
Oct 03, 2016 | 4.390 | 4.420 | 4.231 | 4.340 | 39,226 | -0.01(-0.23%) |
Sep 30, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 88,263 | +0.00(+0.00%) |
Sep 29, 2016 | 4.380 | 4.380 | 4.330 | 4.350 | 26,820 | -0.01(-0.23%) |
Sep 28, 2016 | 4.390 | 4.390 | 4.300 | 4.360 | 38,393 | +0.01(+0.23%) |
Sep 27, 2016 | 4.390 | 4.390 | 4.340 | 4.350 | 48,461 | -0.02(-0.46%) |
Sep 26, 2016 | 4.410 | 4.410 | 4.350 | 4.370 | 59,756 | -0.01(-0.23%) |
Sep 23, 2016 | 4.380 | 4.480 | 4.340 | 4.380 | 47,230 | +0.01(+0.23%) |
Sep 22, 2016 | 4.450 | 4.450 | 4.350 | 4.370 | 68,482 | -0.04(-0.91%) |
Sep 21, 2016 | 4.490 | 4.490 | 4.360 | 4.410 | 50,595 | -0.04(-1.01%) |
Sep 20, 2016 | 4.430 | 4.460 | 4.360 | 4.455 | 54,227 | +0.08(+1.95%) |
Sep 19, 2016 | 4.390 | 4.399 | 4.350 | 4.370 | 35,088 | +0.03(+0.69%) |
Sep 16, 2016 | 4.390 | 4.410 | 4.290 | 4.340 | 46,742 | -0.02(-0.46%) |
Sep 15, 2016 | 4.400 | 4.460 | 4.360 | 4.360 | 24,611 | -0.04(-0.91%) |
Sep 14, 2016 | 4.350 | 4.460 | 4.350 | 4.400 | 60,895 | +0.04(+0.92%) |
Sep 13, 2016 | 4.400 | 4.400 | 4.292 | 4.360 | 15,086 | -0.03(-0.68%) |
Sep 12, 2016 | 4.300 | 4.410 | 4.220 | 4.390 | 41,636 | +0.11(+2.57%) |
Sep 09, 2016 | 4.356 | 4.380 | 4.195 | 4.280 | 43,817 | -0.09(-2.06%) |
Sep 08, 2016 | 4.390 | 4.440 | 4.330 | 4.370 | 26,092 | -0.05(-1.13%) |
Sep 07, 2016 | 4.380 | 4.450 | 4.376 | 4.420 | 44,175 | +0.05(+1.14%) |
Sep 06, 2016 | 4.220 | 4.420 | 4.200 | 4.370 | 168,081 | +0.18(+4.30%) |
Sep 02, 2016 | 4.190 | 4.190 | 4.190 | 4.190 | 82,900 | +0.03(+0.72%) |
Sep 01, 2016 | 4.150 | 4.200 | 4.110 | 4.160 | 89,986 | +0.06(+1.46%) |
Aug 31, 2016 | 4.050 | 4.120 | 3.990 | 4.100 | 168,079 | +0.08(+1.99%) |
Aug 30, 2016 | 4.010 | 4.090 | 3.865 | 4.020 | 318,039 | +0.03(+0.75%) |
Aug 29, 2016 | 4.030 | 4.140 | 3.990 | 3.990 | 239,135 | -0.05(-1.24%) |
Aug 26, 2016 | 4.060 | 4.158 | 4.040 | 4.040 | 13,510 | -0.03(-0.74%) |
Aug 25, 2016 | 4.040 | 4.100 | 4.030 | 4.070 | 17,333 | +0.01(+0.25%) |
Aug 24, 2016 | 4.090 | 4.110 | 4.030 | 4.060 | 38,842 | -0.06(-1.46%) |
Aug 23, 2016 | 4.070 | 4.140 | 4.060 | 4.120 | 24,719 | +0.05(+1.23%) |
Aug 22, 2016 | 4.090 | 4.160 | 4.050 | 4.070 | 26,372 | +0.00(+0.00%) |
Aug 19, 2016 | 4.050 | 4.081 | 4.020 | 4.070 | 29,062 | +0.03(+0.81%) |
Aug 18, 2016 | 4.060 | 4.150 | 4.020 | 4.037 | 70,461 | -0.04(-0.93%) |
Aug 17, 2016 | 4.050 | 4.110 | 4.050 | 4.075 | 35,541 | +0.03(+0.62%) |
Aug 16, 2016 | 4.100 | 4.210 | 4.050 | 4.050 | 59,727 | -0.13(-3.11%) |
Aug 15, 2016 | 4.210 | 4.220 | 4.170 | 4.180 | 30,304 | -0.01(-0.24%) |
Aug 12, 2016 | 4.230 | 4.230 | 4.168 | 4.190 | 13,555 | -0.01(-0.24%) |
Aug 11, 2016 | 4.180 | 4.260 | 4.160 | 4.200 | 14,734 | +0.05(+1.20%) |
Aug 10, 2016 | 4.150 | 4.235 | 4.050 | 4.150 | 63,466 | +0.06(+1.47%) |
Aug 09, 2016 | 4.200 | 4.240 | 4.090 | 4.090 | 37,548 | -0.11(-2.62%) |
Aug 08, 2016 | 4.200 | 4.210 | 4.100 | 4.200 | 62,771 | +0.00(+0.00%) |
Aug 05, 2016 | 4.200 | 4.250 | 4.160 | 4.200 | 35,954 | +0.00(+0.00%) |
Aug 04, 2016 | 4.150 | 4.289 | 4.150 | 4.200 | 63,323 | -0.02(-0.47%) |
Aug 03, 2016 | 5.000 | 5.100 | 4.050 | 4.220 | 441,796 | -1.08(-20.38%) |
Aug 02, 2016 | 5.250 | 5.500 | 5.250 | 5.300 | 61,573 | +0.06(+1.15%) |