Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.510 | 4.610 | 4.450 | 4.510 | 704,423 | -0.01(-0.22%) |
Oct 28, 2016 | 4.460 | 4.670 | 4.390 | 4.520 | 900,241 | +0.01(+0.22%) |
Oct 27, 2016 | 4.730 | 4.730 | 4.425 | 4.510 | 1,050,247 | -0.15(-3.22%) |
Oct 26, 2016 | 4.680 | 4.810 | 4.560 | 4.660 | 934,716 | -0.05(-1.06%) |
Oct 25, 2016 | 4.710 | 4.770 | 4.615 | 4.710 | 657,089 | +0.00(+0.00%) |
Oct 24, 2016 | 4.710 | 4.760 | 4.580 | 4.710 | 874,095 | +0.02(+0.43%) |
Oct 21, 2016 | 4.600 | 4.690 | 4.520 | 4.690 | 1,091,349 | +0.05(+1.08%) |
Oct 20, 2016 | 4.410 | 4.695 | 4.400 | 4.640 | 1,519,343 | +0.24(+5.45%) |
Oct 19, 2016 | 4.550 | 4.620 | 4.360 | 4.400 | 1,335,625 | -0.11(-2.44%) |
Oct 18, 2016 | 4.690 | 4.740 | 4.470 | 4.510 | 2,286,525 | -0.12(-2.59%) |
Oct 17, 2016 | 4.970 | 4.970 | 4.530 | 4.630 | 2,280,171 | -0.34(-6.84%) |
Oct 14, 2016 | 5.060 | 5.150 | 4.935 | 4.970 | 1,787,460 | -0.04(-0.80%) |
Oct 13, 2016 | 4.920 | 5.240 | 4.870 | 5.010 | 1,593,436 | +0.05(+1.01%) |
Oct 12, 2016 | 5.410 | 5.470 | 4.870 | 4.960 | 2,699,019 | -0.46(-8.49%) |
Oct 11, 2016 | 5.440 | 5.530 | 5.340 | 5.420 | 1,272,756 | -0.12(-2.17%) |
Oct 10, 2016 | 5.450 | 5.595 | 5.421 | 5.540 | 729,752 | +0.12(+2.21%) |
Oct 07, 2016 | 5.490 | 5.580 | 5.375 | 5.420 | 1,107,721 | -0.06(-1.09%) |
Oct 06, 2016 | 5.380 | 5.500 | 5.280 | 5.480 | 1,112,557 | +0.04(+0.74%) |
Oct 05, 2016 | 5.380 | 5.500 | 5.330 | 5.440 | 741,711 | +0.06(+1.12%) |
Oct 04, 2016 | 5.500 | 5.670 | 5.290 | 5.380 | 1,256,092 | -0.12(-2.18%) |
Oct 03, 2016 | 5.290 | 5.530 | 5.170 | 5.500 | 1,409,829 | +0.19(+3.58%) |
Sep 30, 2016 | 5.150 | 5.440 | 5.090 | 5.310 | 1,491,184 | +0.16(+3.11%) |
Sep 29, 2016 | 5.220 | 5.460 | 5.090 | 5.150 | 1,857,354 | -0.10(-1.90%) |
Sep 28, 2016 | 5.160 | 5.320 | 5.068 | 5.250 | 1,357,073 | +0.08(+1.55%) |
Sep 27, 2016 | 5.130 | 5.210 | 5.070 | 5.170 | 1,818,632 | +0.07(+1.37%) |
Sep 26, 2016 | 5.190 | 5.220 | 5.060 | 5.100 | 1,025,674 | -0.15(-2.86%) |
Sep 23, 2016 | 5.190 | 5.300 | 5.070 | 5.250 | 1,439,538 | +0.08(+1.55%) |
Sep 22, 2016 | 4.950 | 5.200 | 4.910 | 5.170 | 1,394,157 | +0.24(+4.87%) |
Sep 21, 2016 | 4.700 | 4.940 | 4.670 | 4.930 | 1,330,815 | +0.22(+4.67%) |
Sep 20, 2016 | 4.800 | 4.825 | 4.650 | 4.710 | 971,173 | -0.03(-0.63%) |
Sep 19, 2016 | 4.750 | 4.840 | 4.670 | 4.740 | 1,162,473 | +0.04(+0.85%) |
Sep 16, 2016 | 4.580 | 4.700 | 4.500 | 4.700 | 2,360,411 | +0.09(+1.95%) |
Sep 15, 2016 | 4.630 | 4.690 | 4.540 | 4.610 | 1,316,292 | +0.00(+0.00%) |
Sep 14, 2016 | 4.610 | 4.800 | 4.580 | 4.610 | 1,199,405 | +0.04(+0.88%) |
Sep 13, 2016 | 4.550 | 4.640 | 4.450 | 4.570 | 1,104,515 | -0.06(-1.30%) |
Sep 12, 2016 | 4.300 | 4.640 | 4.280 | 4.630 | 2,081,526 | +0.31(+7.18%) |
Sep 09, 2016 | 4.610 | 4.622 | 4.320 | 4.320 | 2,232,709 | -0.25(-5.47%) |
Sep 08, 2016 | 4.490 | 4.770 | 4.460 | 4.570 | 2,933,754 | +0.08(+1.78%) |
Sep 07, 2016 | 4.180 | 4.540 | 4.180 | 4.490 | 2,212,146 | +0.29(+6.90%) |
Sep 06, 2016 | 4.200 | 4.340 | 4.110 | 4.200 | 1,933,095 | +0.05(+1.20%) |
Sep 02, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 1,803,700 | +0.02(+0.48%) |
Sep 01, 2016 | 4.130 | 4.170 | 4.032 | 4.130 | 1,134,145 | +0.03(+0.73%) |
Aug 31, 2016 | 4.220 | 4.350 | 4.060 | 4.100 | 1,739,591 | -0.15(-3.53%) |
Aug 30, 2016 | 4.320 | 4.410 | 4.230 | 4.250 | 1,442,320 | -0.07(-1.62%) |
Aug 29, 2016 | 4.530 | 4.590 | 4.280 | 4.320 | 2,083,451 | -0.25(-5.47%) |
Aug 26, 2016 | 4.630 | 4.800 | 4.530 | 4.570 | 1,270,980 | -0.06(-1.30%) |
Aug 25, 2016 | 4.750 | 4.880 | 4.480 | 4.630 | 1,798,755 | -0.09(-1.91%) |
Aug 24, 2016 | 4.700 | 5.120 | 4.690 | 4.720 | 3,416,513 | +0.03(+0.64%) |
Aug 23, 2016 | 4.430 | 4.710 | 4.420 | 4.690 | 1,163,883 | +0.27(+6.11%) |
Aug 22, 2016 | 4.370 | 4.448 | 4.330 | 4.420 | 675,303 | +0.05(+1.14%) |
Aug 19, 2016 | 4.430 | 4.483 | 4.350 | 4.370 | 735,493 | -0.09(-2.02%) |
Aug 18, 2016 | 4.520 | 4.560 | 4.440 | 4.460 | 665,860 | -0.03(-0.67%) |
Aug 17, 2016 | 4.470 | 4.530 | 4.385 | 4.490 | 997,188 | +0.11(+2.51%) |
Aug 16, 2016 | 4.480 | 4.500 | 4.380 | 4.380 | 753,677 | -0.09(-2.01%) |
Aug 15, 2016 | 4.340 | 4.590 | 4.330 | 4.470 | 1,182,261 | +0.18(+4.20%) |
Aug 12, 2016 | 4.270 | 4.330 | 4.260 | 4.290 | 611,273 | +0.02(+0.47%) |
Aug 11, 2016 | 4.210 | 4.290 | 4.150 | 4.270 | 914,155 | +0.10(+2.40%) |
Aug 10, 2016 | 4.310 | 4.330 | 4.150 | 4.170 | 1,315,815 | -0.13(-3.02%) |
Aug 09, 2016 | 4.220 | 4.320 | 4.160 | 4.300 | 1,595,409 | +0.09(+2.14%) |
Aug 08, 2016 | 4.480 | 4.490 | 4.110 | 4.210 | 2,846,770 | -0.28(-6.24%) |
Aug 05, 2016 | 4.300 | 4.520 | 4.250 | 4.490 | 2,137,280 | +0.28(+6.65%) |
Aug 04, 2016 | 4.290 | 4.330 | 4.140 | 4.210 | 1,814,252 | -0.08(-1.86%) |
Aug 03, 2016 | 4.210 | 4.500 | 4.200 | 4.290 | 2,461,056 | -0.01(-0.23%) |
Aug 02, 2016 | 4.530 | 4.550 | 4.050 | 4.300 | 8,668,942 | -0.42(-8.90%) |