Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.900 | 3.900 | 3.850 | 3.850 | 42,185 | -0.10(-2.53%) |
Oct 28, 2016 | 3.900 | 4.000 | 3.900 | 3.950 | 22,734 | +0.05(+1.28%) |
Oct 27, 2016 | 3.900 | 3.950 | 3.850 | 3.900 | 40,923 | +0.00(+0.00%) |
Oct 26, 2016 | 3.950 | 4.000 | 3.900 | 3.900 | 35,619 | -0.05(-1.27%) |
Oct 25, 2016 | 4.050 | 4.100 | 3.950 | 3.950 | 37,707 | -0.15(-3.66%) |
Oct 24, 2016 | 4.100 | 4.150 | 4.050 | 4.100 | 17,896 | +0.05(+1.23%) |
Oct 21, 2016 | 4.150 | 4.156 | 3.950 | 4.050 | 102,658 | -0.10(-2.41%) |
Oct 20, 2016 | 4.100 | 4.200 | 4.100 | 4.150 | 21,831 | +0.01(+0.24%) |
Oct 19, 2016 | 4.100 | 4.150 | 4.100 | 4.140 | 23,068 | -0.01(-0.24%) |
Oct 18, 2016 | 4.200 | 4.200 | 4.100 | 4.150 | 38,064 | -0.05(-1.19%) |
Oct 17, 2016 | 4.200 | 4.300 | 4.150 | 4.200 | 37,195 | -0.06(-1.41%) |
Oct 14, 2016 | 4.310 | 4.340 | 4.250 | 4.260 | 29,424 | -0.08(-1.84%) |
Oct 13, 2016 | 4.430 | 4.430 | 4.320 | 4.340 | 26,420 | -0.09(-2.03%) |
Oct 12, 2016 | 4.300 | 4.440 | 4.300 | 4.430 | 18,700 | +0.09(+2.07%) |
Oct 11, 2016 | 4.420 | 4.430 | 4.330 | 4.340 | 49,943 | -0.12(-2.69%) |
Oct 10, 2016 | 4.400 | 4.480 | 4.370 | 4.460 | 22,174 | +0.06(+1.36%) |
Oct 07, 2016 | 4.400 | 4.430 | 4.340 | 4.400 | 37,557 | -0.03(-0.68%) |
Oct 06, 2016 | 4.380 | 4.430 | 4.340 | 4.430 | 22,345 | -0.03(-0.67%) |
Oct 05, 2016 | 4.450 | 4.570 | 4.380 | 4.460 | 39,900 | +0.05(+1.13%) |
Oct 04, 2016 | 4.470 | 4.532 | 4.400 | 4.410 | 17,646 | -0.09(-2.00%) |
Oct 03, 2016 | 4.620 | 4.620 | 4.470 | 4.500 | 33,745 | -0.11(-2.39%) |
Sep 30, 2016 | 4.470 | 4.640 | 4.450 | 4.610 | 214,941 | +0.15(+3.36%) |
Sep 29, 2016 | 4.410 | 4.520 | 4.350 | 4.460 | 19,356 | +0.03(+0.68%) |
Sep 28, 2016 | 4.370 | 4.450 | 4.330 | 4.430 | 29,065 | +0.03(+0.68%) |
Sep 27, 2016 | 4.410 | 4.430 | 4.370 | 4.400 | 50,427 | +0.02(+0.46%) |
Sep 26, 2016 | 4.470 | 4.490 | 4.380 | 4.380 | 26,407 | -0.09(-2.01%) |
Sep 23, 2016 | 4.550 | 4.550 | 4.460 | 4.470 | 22,136 | -0.07(-1.54%) |
Sep 22, 2016 | 4.500 | 4.550 | 4.330 | 4.540 | 94,690 | +0.05(+1.11%) |
Sep 21, 2016 | 4.450 | 4.520 | 4.380 | 4.490 | 44,920 | +0.06(+1.35%) |
Sep 20, 2016 | 4.450 | 4.520 | 4.395 | 4.430 | 104,901 | +0.02(+0.45%) |
Sep 19, 2016 | 4.440 | 4.480 | 4.380 | 4.410 | 47,973 | +0.01(+0.23%) |
Sep 16, 2016 | 4.400 | 4.420 | 4.360 | 4.400 | 118,505 | +0.03(+0.69%) |
Sep 15, 2016 | 4.350 | 4.370 | 4.320 | 4.370 | 29,097 | +0.01(+0.23%) |
Sep 14, 2016 | 4.370 | 4.400 | 4.350 | 4.360 | 59,940 | -0.01(-0.23%) |
Sep 13, 2016 | 4.380 | 4.420 | 4.362 | 4.370 | 64,759 | -0.08(-1.80%) |
Sep 12, 2016 | 4.350 | 4.450 | 4.350 | 4.450 | 26,216 | +0.07(+1.60%) |
Sep 09, 2016 | 4.350 | 4.410 | 4.350 | 4.380 | 73,400 | -0.03(-0.68%) |
Sep 08, 2016 | 4.460 | 4.460 | 4.390 | 4.410 | 18,744 | -0.04(-0.90%) |
Sep 07, 2016 | 4.450 | 4.510 | 4.370 | 4.450 | 54,114 | -0.02(-0.45%) |
Sep 06, 2016 | 4.440 | 4.490 | 4.440 | 4.470 | 40,605 | -0.01(-0.22%) |
Sep 02, 2016 | 4.480 | 4.480 | 4.480 | 4.480 | 19,500 | +0.06(+1.36%) |
Sep 01, 2016 | 4.390 | 4.435 | 4.350 | 4.420 | 19,206 | +0.04(+0.91%) |
Aug 31, 2016 | 4.480 | 4.500 | 4.350 | 4.380 | 63,631 | -0.11(-2.45%) |
Aug 30, 2016 | 4.450 | 4.510 | 4.410 | 4.490 | 21,482 | +0.04(+0.90%) |
Aug 29, 2016 | 4.480 | 4.500 | 4.370 | 4.450 | 28,255 | +0.01(+0.23%) |
Aug 26, 2016 | 4.450 | 4.480 | 4.400 | 4.440 | 12,828 | +0.02(+0.45%) |
Aug 25, 2016 | 4.450 | 4.490 | 4.400 | 4.420 | 23,537 | -0.05(-1.12%) |
Aug 24, 2016 | 4.470 | 4.500 | 4.360 | 4.470 | 28,135 | -0.04(-0.89%) |
Aug 23, 2016 | 4.461 | 4.530 | 4.460 | 4.510 | 51,432 | +0.06(+1.35%) |
Aug 22, 2016 | 4.370 | 4.480 | 4.370 | 4.450 | 39,715 | +0.01(+0.23%) |
Aug 19, 2016 | 4.380 | 4.450 | 4.350 | 4.440 | 68,812 | +0.04(+0.91%) |
Aug 18, 2016 | 4.300 | 4.410 | 4.290 | 4.400 | 39,720 | +0.07(+1.62%) |
Aug 17, 2016 | 4.360 | 4.380 | 4.280 | 4.330 | 49,132 | -0.03(-0.69%) |
Aug 16, 2016 | 4.270 | 4.370 | 4.240 | 4.360 | 116,632 | +0.09(+2.11%) |
Aug 15, 2016 | 4.100 | 4.290 | 4.095 | 4.270 | 63,707 | +0.17(+4.15%) |
Aug 12, 2016 | 4.070 | 4.110 | 4.020 | 4.100 | 115,503 | +0.03(+0.74%) |
Aug 11, 2016 | 4.100 | 4.150 | 4.060 | 4.070 | 74,149 | -0.05(-1.21%) |
Aug 10, 2016 | 4.120 | 4.190 | 4.120 | 4.120 | 31,330 | -0.02(-0.48%) |
Aug 09, 2016 | 4.200 | 4.200 | 4.125 | 4.140 | 64,905 | -0.06(-1.43%) |
Aug 08, 2016 | 4.180 | 4.220 | 4.110 | 4.200 | 33,057 | +0.05(+1.20%) |
Aug 05, 2016 | 4.130 | 4.240 | 4.104 | 4.150 | 102,184 | +0.03(+0.73%) |
Aug 04, 2016 | 3.960 | 4.180 | 3.960 | 4.120 | 106,880 | -0.08(-1.90%) |
Aug 03, 2016 | 4.120 | 4.280 | 4.100 | 4.200 | 47,404 | +0.06(+1.45%) |
Aug 02, 2016 | 4.210 | 4.290 | 4.100 | 4.140 | 73,348 | -0.07(-1.66%) |