Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.492 | 4.517 | 4.467 | 4.517 | 681,557 | +0.05(+1.10%) |
Oct 28, 2016 | 4.477 | 4.505 | 4.467 | 4.467 | 308,258 | -0.01(-0.33%) |
Oct 27, 2016 | 4.531 | 4.531 | 4.477 | 4.482 | 536,460 | -0.04(-0.98%) |
Oct 26, 2016 | 4.517 | 4.546 | 4.514 | 4.526 | 279,707 | -0.02(-0.43%) |
Oct 25, 2016 | 4.546 | 4.546 | 4.526 | 4.546 | 160,669 | +0.00(+0.11%) |
Oct 24, 2016 | 4.531 | 4.546 | 4.521 | 4.541 | 361,890 | +0.01(+0.33%) |
Oct 21, 2016 | 4.492 | 4.526 | 4.477 | 4.526 | 280,238 | +0.03(+0.66%) |
Oct 20, 2016 | 4.521 | 4.539 | 4.472 | 4.497 | 417,709 | -0.02(-0.51%) |
Oct 19, 2016 | 4.457 | 4.524 | 4.457 | 4.520 | 378,161 | +0.06(+1.31%) |
Oct 18, 2016 | 4.481 | 4.499 | 4.447 | 4.462 | 674,863 | +0.01(+0.33%) |
Oct 17, 2016 | 4.530 | 4.530 | 4.432 | 4.447 | 933,013 | -0.08(-1.83%) |
Oct 14, 2016 | 4.549 | 4.549 | 4.510 | 4.530 | 474,176 | -0.01(-0.32%) |
Oct 13, 2016 | 4.540 | 4.554 | 4.496 | 4.544 | 662,392 | -0.03(-0.64%) |
Oct 12, 2016 | 4.578 | 4.583 | 4.559 | 4.574 | 244,413 | -0.01(-0.32%) |
Oct 11, 2016 | 4.632 | 4.633 | 4.569 | 4.588 | 361,338 | -0.05(-1.15%) |
Oct 10, 2016 | 4.627 | 4.647 | 4.622 | 4.642 | 330,213 | +0.02(+0.53%) |
Oct 07, 2016 | 4.622 | 4.627 | 4.608 | 4.617 | 272,086 | +0.00(+0.11%) |
Oct 06, 2016 | 4.617 | 4.622 | 4.603 | 4.613 | 240,009 | -0.01(-0.21%) |
Oct 05, 2016 | 4.613 | 4.622 | 4.603 | 4.622 | 279,726 | +0.00(+0.00%) |
Oct 04, 2016 | 4.622 | 4.637 | 4.593 | 4.622 | 425,938 | +0.00(+0.00%) |
Oct 03, 2016 | 4.593 | 4.622 | 4.588 | 4.622 | 351,136 | +0.03(+0.64%) |
Sep 30, 2016 | 4.588 | 4.603 | 4.564 | 4.593 | 551,051 | +0.04(+0.86%) |
Sep 29, 2016 | 4.627 | 4.630 | 4.554 | 4.554 | 1,021,628 | -0.08(-1.68%) |
Sep 28, 2016 | 4.627 | 4.637 | 4.617 | 4.632 | 276,544 | +0.01(+0.32%) |
Sep 27, 2016 | 4.617 | 4.632 | 4.603 | 4.617 | 416,843 | +0.00(+0.00%) |
Sep 26, 2016 | 4.627 | 4.632 | 4.601 | 4.617 | 266,976 | -0.02(-0.42%) |
Sep 23, 2016 | 4.637 | 4.646 | 4.632 | 4.637 | 290,230 | +0.00(+0.00%) |
Sep 22, 2016 | 4.671 | 4.676 | 4.637 | 4.637 | 597,108 | -0.02(-0.42%) |
Sep 21, 2016 | 4.666 | 4.666 | 4.642 | 4.656 | 584,835 | +0.02(+0.45%) |
Sep 20, 2016 | 4.645 | 4.650 | 4.616 | 4.635 | 491,882 | +0.01(+0.31%) |
Sep 19, 2016 | 4.635 | 4.635 | 4.607 | 4.621 | 547,940 | +0.01(+0.21%) |
Sep 16, 2016 | 4.626 | 4.626 | 4.597 | 4.611 | 312,381 | -0.01(-0.21%) |
Sep 15, 2016 | 4.597 | 4.635 | 4.578 | 4.621 | 383,252 | +0.02(+0.42%) |
Sep 14, 2016 | 4.611 | 4.621 | 4.578 | 4.602 | 438,219 | -0.01(-0.21%) |
Sep 13, 2016 | 4.645 | 4.650 | 4.599 | 4.611 | 719,039 | -0.05(-1.14%) |
Sep 12, 2016 | 4.616 | 4.698 | 4.607 | 4.664 | 526,680 | +0.02(+0.52%) |
Sep 09, 2016 | 4.689 | 4.698 | 4.621 | 4.640 | 891,517 | -0.07(-1.54%) |
Sep 08, 2016 | 4.703 | 4.713 | 4.693 | 4.713 | 240,603 | +0.01(+0.21%) |
Sep 07, 2016 | 4.703 | 4.705 | 4.684 | 4.703 | 431,883 | +0.01(+0.21%) |
Sep 06, 2016 | 4.684 | 4.693 | 4.679 | 4.693 | 545,994 | +0.01(+0.31%) |
Sep 02, 2016 | 4.679 | 4.679 | 4.679 | 4.679 | 590,846 | +0.00(+0.11%) |
Sep 01, 2016 | 4.689 | 4.692 | 4.655 | 4.674 | 704,751 | -0.01(-0.21%) |
Aug 31, 2016 | 4.698 | 4.703 | 4.679 | 4.684 | 394,635 | +0.00(+0.00%) |
Aug 30, 2016 | 4.669 | 4.698 | 4.669 | 4.684 | 533,262 | +0.00(+0.00%) |
Aug 29, 2016 | 4.664 | 4.693 | 4.660 | 4.684 | 331,983 | +0.02(+0.41%) |
Aug 26, 2016 | 4.655 | 4.678 | 4.631 | 4.664 | 508,318 | +0.02(+0.52%) |
Aug 25, 2016 | 4.684 | 4.698 | 4.635 | 4.640 | 807,801 | -0.05(-1.03%) |
Aug 24, 2016 | 4.684 | 4.703 | 4.684 | 4.689 | 384,185 | +0.00(+0.10%) |
Aug 23, 2016 | 4.737 | 4.746 | 4.684 | 4.684 | 668,058 | -0.05(-1.12%) |
Aug 22, 2016 | 4.717 | 4.751 | 4.689 | 4.737 | 944,863 | +0.01(+0.23%) |
Aug 19, 2016 | 4.707 | 4.730 | 4.678 | 4.726 | 1,909,666 | +0.01(+0.30%) |
Aug 18, 2016 | 4.721 | 4.721 | 4.692 | 4.711 | 589,174 | +0.00(+0.00%) |
Aug 17, 2016 | 4.702 | 4.716 | 4.678 | 4.711 | 1,120,681 | +0.01(+0.31%) |
Aug 16, 2016 | 4.687 | 4.707 | 4.673 | 4.697 | 1,386,491 | +0.00(+0.00%) |
Aug 15, 2016 | 4.687 | 4.702 | 4.668 | 4.697 | 977,605 | +0.02(+0.41%) |
Aug 12, 2016 | 4.654 | 4.687 | 4.640 | 4.678 | 916,274 | +0.01(+0.31%) |
Aug 11, 2016 | 4.654 | 4.666 | 4.640 | 4.664 | 865,978 | +0.01(+0.21%) |
Aug 10, 2016 | 4.683 | 4.707 | 4.640 | 4.654 | 1,166,750 | -0.02(-0.41%) |
Aug 09, 2016 | 4.692 | 4.702 | 4.667 | 4.673 | 652,382 | -0.00(-0.10%) |
Aug 08, 2016 | 4.683 | 4.692 | 4.654 | 4.678 | 670,436 | -0.01(-0.31%) |
Aug 05, 2016 | 4.678 | 4.702 | 4.659 | 4.692 | 2,062,432 | +0.01(+0.20%) |
Aug 04, 2016 | 4.664 | 4.697 | 4.635 | 4.683 | 865,496 | +0.02(+0.51%) |
Aug 03, 2016 | 4.640 | 4.668 | 4.630 | 4.659 | 381,706 | +0.02(+0.52%) |
Aug 02, 2016 | 4.649 | 4.654 | 4.625 | 4.635 | 403,932 | -0.02(-0.41%) |