Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.022 | 4.022 | 3.908 | 3.946 | 59,690 | -0.07(-1.70%) |
Oct 28, 2016 | 4.097 | 4.143 | 4.014 | 4.014 | 55,930 | -0.12(-2.93%) |
Oct 27, 2016 | 4.143 | 4.181 | 4.128 | 4.135 | 32,964 | -0.01(-0.18%) |
Oct 26, 2016 | 4.166 | 4.181 | 4.128 | 4.143 | 26,695 | -0.05(-1.08%) |
Oct 25, 2016 | 4.196 | 4.219 | 4.173 | 4.188 | 17,948 | -0.04(-0.90%) |
Oct 24, 2016 | 4.264 | 4.272 | 4.200 | 4.226 | 29,735 | -0.01(-0.18%) |
Oct 21, 2016 | 4.158 | 4.241 | 4.097 | 4.234 | 147,758 | +0.03(+0.72%) |
Oct 20, 2016 | 4.188 | 4.211 | 4.139 | 4.203 | 29,899 | +0.00(+0.00%) |
Oct 19, 2016 | 4.196 | 4.219 | 4.192 | 4.203 | 55,757 | +0.03(+0.73%) |
Oct 18, 2016 | 4.249 | 4.272 | 4.158 | 4.173 | 63,649 | -0.05(-1.25%) |
Oct 17, 2016 | 4.279 | 4.287 | 4.219 | 4.226 | 30,017 | -0.03(-0.71%) |
Oct 14, 2016 | 4.332 | 4.332 | 4.249 | 4.256 | 51,883 | -0.08(-1.75%) |
Oct 13, 2016 | 4.393 | 4.393 | 4.294 | 4.332 | 35,721 | -0.07(-1.55%) |
Oct 12, 2016 | 4.294 | 4.461 | 4.294 | 4.400 | 31,493 | +0.08(+1.75%) |
Oct 11, 2016 | 4.347 | 4.362 | 4.317 | 4.325 | 29,549 | -0.02(-0.52%) |
Oct 10, 2016 | 4.332 | 4.362 | 4.321 | 4.347 | 39,031 | +0.02(+0.53%) |
Oct 07, 2016 | 4.362 | 4.385 | 4.325 | 4.325 | 24,669 | -0.05(-1.04%) |
Oct 06, 2016 | 4.408 | 4.408 | 4.370 | 4.370 | 18,106 | -0.05(-1.20%) |
Oct 05, 2016 | 4.415 | 4.438 | 4.385 | 4.423 | 31,719 | +0.01(+0.17%) |
Oct 04, 2016 | 4.415 | 4.476 | 4.378 | 4.415 | 54,697 | +0.01(+0.17%) |
Oct 03, 2016 | 4.476 | 4.491 | 4.385 | 4.408 | 30,764 | -0.06(-1.36%) |
Sep 30, 2016 | 4.446 | 4.484 | 4.378 | 4.468 | 67,061 | +0.02(+0.51%) |
Sep 29, 2016 | 4.605 | 4.650 | 4.431 | 4.446 | 51,925 | -0.19(-4.09%) |
Sep 28, 2016 | 4.582 | 4.650 | 4.544 | 4.635 | 24,326 | +0.05(+1.16%) |
Sep 27, 2016 | 4.688 | 4.688 | 4.559 | 4.582 | 10,013 | -0.05(-0.98%) |
Sep 26, 2016 | 4.643 | 4.665 | 4.597 | 4.628 | 20,564 | -0.02(-0.49%) |
Sep 23, 2016 | 4.681 | 4.681 | 4.643 | 4.650 | 24,509 | -0.02(-0.49%) |
Sep 22, 2016 | 4.635 | 4.673 | 4.635 | 4.673 | 34,252 | +0.05(+1.15%) |
Sep 21, 2016 | 4.499 | 4.658 | 4.468 | 4.620 | 26,213 | +0.11(+2.52%) |
Sep 20, 2016 | 4.665 | 4.665 | 4.491 | 4.506 | 29,669 | -0.14(-3.09%) |
Sep 19, 2016 | 4.476 | 4.665 | 4.476 | 4.650 | 58,734 | +0.17(+3.72%) |
Sep 16, 2016 | 4.529 | 4.529 | 4.309 | 4.484 | 161,021 | +0.05(+1.02%) |
Sep 15, 2016 | 4.703 | 4.703 | 4.423 | 4.438 | 58,738 | -0.18(-3.93%) |
Sep 14, 2016 | 4.552 | 4.681 | 4.356 | 4.620 | 101,601 | +0.19(+4.27%) |
Sep 13, 2016 | 4.643 | 4.681 | 4.431 | 4.431 | 122,179 | -0.27(-5.65%) |
Sep 12, 2016 | 4.506 | 4.696 | 4.506 | 4.696 | 82,884 | +0.14(+3.16%) |
Sep 09, 2016 | 4.681 | 4.681 | 4.544 | 4.552 | 57,389 | -0.17(-3.53%) |
Sep 08, 2016 | 4.665 | 4.726 | 4.643 | 4.718 | 40,923 | +0.05(+1.14%) |
Sep 07, 2016 | 4.688 | 4.734 | 4.658 | 4.665 | 62,406 | -0.07(-1.44%) |
Sep 06, 2016 | 4.711 | 4.734 | 4.612 | 4.734 | 40,929 | +0.02(+0.48%) |
Sep 02, 2016 | 4.665 | 4.711 | 4.711 | 4.711 | 94,141 | +0.06(+1.30%) |
Sep 01, 2016 | 4.832 | 4.870 | 4.635 | 4.650 | 69,606 | -0.18(-3.76%) |
Aug 31, 2016 | 4.809 | 4.840 | 4.726 | 4.832 | 33,172 | +0.04(+0.79%) |
Aug 30, 2016 | 4.764 | 4.840 | 4.734 | 4.794 | 76,521 | +0.07(+1.44%) |
Aug 29, 2016 | 4.688 | 4.734 | 4.639 | 4.726 | 18,300 | +0.06(+1.30%) |
Aug 26, 2016 | 4.855 | 4.923 | 4.590 | 4.665 | 65,232 | -0.04(-0.81%) |
Aug 25, 2016 | 4.612 | 4.741 | 4.612 | 4.703 | 38,018 | +0.10(+2.14%) |
Aug 24, 2016 | 4.696 | 4.847 | 4.590 | 4.605 | 78,331 | +0.02(+0.50%) |
Aug 23, 2016 | 4.923 | 5.120 | 4.559 | 4.582 | 161,893 | -0.34(-6.92%) |
Aug 22, 2016 | 5.067 | 5.105 | 4.855 | 4.923 | 46,763 | -0.18(-3.56%) |
Aug 19, 2016 | 5.135 | 5.173 | 5.044 | 5.105 | 23,840 | -0.05(-0.88%) |
Aug 18, 2016 | 5.165 | 5.218 | 5.090 | 5.150 | 60,789 | +0.04(+0.74%) |
Aug 17, 2016 | 5.127 | 5.177 | 5.059 | 5.112 | 54,276 | -0.02(-0.30%) |
Aug 16, 2016 | 5.165 | 5.165 | 5.067 | 5.127 | 28,579 | -0.09(-1.74%) |
Aug 15, 2016 | 4.938 | 5.226 | 4.938 | 5.218 | 62,262 | +0.32(+6.49%) |
Aug 12, 2016 | 4.900 | 5.080 | 4.848 | 4.900 | 88,391 | +0.03(+0.62%) |
Aug 11, 2016 | 4.968 | 5.132 | 4.870 | 4.870 | 92,676 | -0.06(-1.22%) |
Aug 10, 2016 | 5.272 | 5.290 | 4.893 | 4.930 | 62,124 | -0.35(-6.68%) |
Aug 09, 2016 | 5.388 | 5.437 | 5.245 | 5.283 | 41,312 | -0.10(-1.81%) |
Aug 08, 2016 | 5.020 | 5.619 | 4.945 | 5.380 | 109,477 | +0.35(+6.86%) |
Aug 05, 2016 | 4.773 | 5.050 | 4.773 | 5.035 | 38,662 | +0.23(+4.68%) |
Aug 04, 2016 | 4.878 | 5.118 | 4.803 | 4.810 | 73,931 | +0.10(+2.07%) |
Aug 03, 2016 | 4.675 | 4.765 | 4.487 | 4.713 | 108,799 | +0.05(+1.13%) |
Aug 02, 2016 | 4.773 | 4.773 | 4.623 | 4.660 | 60,049 | -0.09(-1.90%) |