Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.550 | 4.600 | 4.480 | 4.580 | 1,746 | +0.18(+4.09%) |
Oct 28, 2016 | 4.390 | 4.423 | 4.340 | 4.400 | 1,902 | +0.07(+1.62%) |
Oct 27, 2016 | 4.320 | 4.447 | 4.300 | 4.330 | 2,576 | -0.12(-2.70%) |
Oct 26, 2016 | 4.500 | 4.510 | 4.450 | 4.450 | 12,666 | -0.07(-1.55%) |
Oct 25, 2016 | 4.520 | 4.570 | 4.510 | 4.520 | 1,087 | -0.02(-0.44%) |
Oct 24, 2016 | 4.602 | 4.602 | 4.540 | 4.540 | 849 | -0.10(-2.16%) |
Oct 20, 2016 | 4.550 | 4.640 | 4.640 | 4.640 | 21 | +0.07(+1.60%) |
Oct 19, 2016 | 4.570 | 4.650 | 4.547 | 4.567 | 4,256 | +0.02(+0.37%) |
Oct 18, 2016 | 4.600 | 4.600 | 4.550 | 4.550 | 1,798 | +0.04(+0.89%) |
Oct 17, 2016 | 4.571 | 4.590 | 4.500 | 4.510 | 5,673 | -0.01(-0.22%) |
Oct 14, 2016 | 4.570 | 4.577 | 4.520 | 4.520 | 2,662 | -0.05(-1.09%) |
Oct 13, 2016 | 4.550 | 4.574 | 4.530 | 4.570 | 2,562 | +0.04(+0.87%) |
Oct 12, 2016 | 4.510 | 4.570 | 4.510 | 4.530 | 1,400 | -0.04(-0.91%) |
Oct 11, 2016 | 4.490 | 4.572 | 4.460 | 4.572 | 1,127 | +0.01(+0.26%) |
Oct 10, 2016 | 4.610 | 4.610 | 4.560 | 4.560 | 2,615 | +0.06(+1.33%) |
Oct 07, 2016 | 4.520 | 4.536 | 4.460 | 4.500 | 5,350 | -0.05(-1.10%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 247 | +0.01(+0.22%) |
Oct 05, 2016 | 4.500 | 4.540 | 4.500 | 4.540 | 1,200 | -0.01(-0.22%) |
Oct 04, 2016 | 4.440 | 4.620 | 4.420 | 4.550 | 17,984 | -0.00(-0.00%) |
Oct 03, 2016 | 4.600 | 4.751 | 4.550 | 4.550 | 2,503 | +0.01(+0.22%) |
Sep 30, 2016 | 4.490 | 4.540 | 4.340 | 4.540 | 8,654 | +0.08(+1.79%) |
Sep 29, 2016 | 4.400 | 4.570 | 4.400 | 4.460 | 4,512 | -0.15(-3.15%) |
Sep 28, 2016 | 4.535 | 4.605 | 4.535 | 4.605 | 6,194 | +0.09(+1.88%) |
Sep 27, 2016 | 4.481 | 4.640 | 4.480 | 4.520 | 1,186 | -0.16(-3.42%) |
Sep 26, 2016 | 4.630 | 4.760 | 4.600 | 4.680 | 4,468 | -0.04(-0.85%) |
Sep 23, 2016 | 4.700 | 4.820 | 4.660 | 4.720 | 6,855 | -0.04(-0.74%) |
Sep 22, 2016 | 4.910 | 4.920 | 4.651 | 4.755 | 5,854 | +0.14(+3.15%) |
Sep 21, 2016 | 4.700 | 4.762 | 4.610 | 4.610 | 4,437 | +0.02(+0.44%) |
Sep 20, 2016 | 4.610 | 4.630 | 4.570 | 4.590 | 4,485 | -0.02(-0.43%) |
Sep 19, 2016 | 4.740 | 4.780 | 4.594 | 4.610 | 7,108 | -0.23(-4.75%) |
Sep 16, 2016 | 4.870 | 4.950 | 4.838 | 4.840 | 3,360 | -0.03(-0.62%) |
Sep 15, 2016 | 4.850 | 4.930 | 4.830 | 4.870 | 3,320 | -0.11(-2.21%) |
Sep 14, 2016 | 4.900 | 5.060 | 4.900 | 4.980 | 906 | +0.10(+1.99%) |
Sep 13, 2016 | 4.937 | 4.937 | 4.860 | 4.883 | 1,412 | -0.14(-2.73%) |
Sep 12, 2016 | 4.990 | 5.076 | 4.913 | 5.020 | 13,667 | +0.14(+2.87%) |
Sep 09, 2016 | 4.930 | 4.930 | 4.880 | 4.880 | 810 | -0.05(-1.01%) |
Sep 08, 2016 | 4.920 | 4.932 | 4.920 | 4.930 | 5,726 | -0.03(-0.60%) |
Sep 07, 2016 | 4.910 | 4.960 | 4.900 | 4.960 | 3,716 | +0.09(+1.85%) |
Sep 06, 2016 | 4.820 | 4.920 | 4.820 | 4.870 | 18,217 | +0.18(+3.75%) |
Sep 02, 2016 | 4.680 | 4.694 | 4.694 | 4.694 | 1,100 | +0.04(+0.95%) |
Sep 01, 2016 | 4.710 | 4.710 | 4.650 | 4.650 | 1,568 | -0.04(-0.85%) |
Aug 31, 2016 | 4.640 | 4.770 | 4.640 | 4.690 | 5,274 | -0.02(-0.45%) |
Aug 30, 2016 | 4.690 | 4.711 | 4.640 | 4.711 | 1,612 | +0.07(+1.53%) |
Aug 29, 2016 | 4.702 | 4.716 | 4.640 | 4.640 | 3,206 | -0.13(-2.73%) |
Aug 26, 2016 | 4.910 | 4.910 | 4.760 | 4.770 | 1,080 | +0.03(+0.63%) |
Aug 25, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 320 | -0.12(-2.43%) |
Aug 24, 2016 | 4.858 | 4.858 | 4.858 | 4.858 | 136 | -0.05(-1.06%) |
Aug 23, 2016 | 4.920 | 4.920 | 4.880 | 4.910 | 626 | +0.01(+0.16%) |
Aug 22, 2016 | 4.890 | 4.902 | 4.858 | 4.902 | 1,594 | +0.03(+0.67%) |
Aug 19, 2016 | 4.827 | 4.870 | 4.827 | 4.870 | 1,211 | +0.00(+0.00%) |
Aug 18, 2016 | 4.900 | 4.900 | 4.860 | 4.870 | 5,310 | +0.03(+0.62%) |
Aug 17, 2016 | 4.830 | 4.930 | 4.750 | 4.840 | 8,828 | +0.01(+0.21%) |
Aug 16, 2016 | 4.950 | 4.970 | 4.650 | 4.830 | 3,106 | -0.07(-1.43%) |
Aug 15, 2016 | 4.874 | 4.900 | 4.870 | 4.900 | 1,190 | +0.13(+2.72%) |
Aug 12, 2016 | 4.930 | 4.930 | 4.720 | 4.770 | 1,910 | -0.04(-0.83%) |
Aug 11, 2016 | 4.990 | 4.990 | 4.810 | 4.810 | 3,270 | -0.01(-0.10%) |
Aug 10, 2016 | 4.865 | 4.880 | 4.815 | 4.815 | 4,677 | +0.12(+2.45%) |
Aug 09, 2016 | 4.919 | 4.919 | 4.630 | 4.700 | 9,291 | -0.03(-0.63%) |
Aug 08, 2016 | 4.732 | 4.770 | 4.730 | 4.730 | 5,797 | -0.06(-1.25%) |
Aug 05, 2016 | 4.720 | 4.830 | 4.720 | 4.790 | 5,345 | +0.05(+1.05%) |
Aug 04, 2016 | 4.720 | 4.800 | 4.695 | 4.740 | 36,749 | +0.06(+1.28%) |
Aug 03, 2016 | 4.650 | 4.780 | 4.650 | 4.680 | 9,980 | +0.06(+1.31%) |
Aug 02, 2016 | 4.630 | 4.670 | 4.620 | 4.620 | 6,635 | -0.03(-0.65%) |