Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.249 | 4.277 | 4.222 | 4.272 | 226,342 | +0.04(+0.97%) |
Oct 28, 2016 | 4.258 | 4.263 | 4.213 | 4.231 | 302,923 | -0.02(-0.43%) |
Oct 27, 2016 | 4.286 | 4.286 | 4.227 | 4.249 | 299,264 | -0.02(-0.43%) |
Oct 26, 2016 | 4.290 | 4.290 | 4.268 | 4.268 | 212,604 | -0.02(-0.53%) |
Oct 25, 2016 | 4.281 | 4.290 | 4.272 | 4.290 | 285,476 | +0.01(+0.32%) |
Oct 24, 2016 | 4.277 | 4.290 | 4.249 | 4.277 | 414,601 | -0.00(-0.11%) |
Oct 21, 2016 | 4.272 | 4.290 | 4.249 | 4.281 | 305,661 | +0.01(+0.21%) |
Oct 20, 2016 | 4.231 | 4.286 | 4.231 | 4.272 | 215,148 | +0.02(+0.43%) |
Oct 19, 2016 | 4.222 | 4.254 | 4.222 | 4.254 | 310,355 | +0.04(+0.86%) |
Oct 18, 2016 | 4.231 | 4.231 | 4.199 | 4.218 | 351,382 | +0.02(+0.43%) |
Oct 17, 2016 | 4.227 | 4.240 | 4.186 | 4.199 | 432,623 | -0.04(-0.96%) |
Oct 14, 2016 | 4.227 | 4.240 | 4.213 | 4.240 | 578,580 | +0.03(+0.76%) |
Oct 13, 2016 | 4.204 | 4.220 | 4.195 | 4.209 | 496,653 | -0.02(-0.54%) |
Oct 12, 2016 | 4.199 | 4.236 | 4.186 | 4.231 | 499,552 | +0.03(+0.76%) |
Oct 11, 2016 | 4.254 | 4.263 | 4.199 | 4.199 | 383,913 | -0.04(-0.86%) |
Oct 10, 2016 | 4.245 | 4.254 | 4.231 | 4.236 | 396,629 | +0.00(+0.00%) |
Oct 07, 2016 | 4.258 | 4.267 | 4.222 | 4.236 | 369,308 | -0.01(-0.21%) |
Oct 06, 2016 | 4.249 | 4.249 | 4.231 | 4.245 | 307,584 | +0.00(+0.00%) |
Oct 05, 2016 | 4.258 | 4.258 | 4.236 | 4.245 | 324,148 | +0.01(+0.21%) |
Oct 04, 2016 | 4.285 | 4.290 | 4.227 | 4.236 | 685,049 | -0.06(-1.47%) |
Oct 03, 2016 | 4.290 | 4.312 | 4.285 | 4.299 | 225,406 | +0.01(+0.21%) |
Sep 30, 2016 | 4.267 | 4.303 | 4.263 | 4.290 | 224,080 | +0.04(+0.95%) |
Sep 29, 2016 | 4.276 | 4.276 | 4.240 | 4.249 | 284,991 | -0.02(-0.42%) |
Sep 28, 2016 | 4.272 | 4.276 | 4.258 | 4.267 | 269,536 | +0.01(+0.21%) |
Sep 27, 2016 | 4.254 | 4.263 | 4.249 | 4.258 | 244,241 | +0.00(+0.11%) |
Sep 26, 2016 | 4.267 | 4.276 | 4.240 | 4.254 | 492,672 | -0.01(-0.21%) |
Sep 23, 2016 | 4.285 | 4.285 | 4.236 | 4.263 | 457,798 | -0.02(-0.42%) |
Sep 22, 2016 | 4.276 | 4.285 | 4.258 | 4.281 | 452,528 | +0.03(+0.63%) |
Sep 21, 2016 | 4.254 | 4.267 | 4.224 | 4.254 | 507,405 | +0.02(+0.53%) |
Sep 20, 2016 | 4.249 | 4.258 | 4.222 | 4.231 | 268,578 | +0.00(+0.11%) |
Sep 19, 2016 | 4.254 | 4.267 | 4.222 | 4.227 | 356,828 | -0.02(-0.53%) |
Sep 16, 2016 | 4.240 | 4.249 | 4.231 | 4.249 | 313,660 | +0.02(+0.43%) |
Sep 15, 2016 | 4.218 | 4.249 | 4.204 | 4.231 | 191,983 | +0.01(+0.21%) |
Sep 14, 2016 | 4.146 | 4.231 | 4.146 | 4.222 | 446,772 | +0.08(+1.96%) |
Sep 13, 2016 | 4.231 | 4.231 | 4.141 | 4.141 | 744,473 | -0.10(-2.44%) |
Sep 12, 2016 | 4.231 | 4.249 | 4.200 | 4.245 | 516,114 | +0.00(+0.11%) |
Sep 09, 2016 | 4.326 | 4.335 | 4.231 | 4.240 | 654,695 | -0.09(-2.18%) |
Sep 08, 2016 | 4.348 | 4.353 | 4.321 | 4.335 | 412,758 | -0.00(-0.10%) |
Sep 07, 2016 | 4.295 | 4.339 | 4.295 | 4.339 | 594,295 | +0.05(+1.14%) |
Sep 06, 2016 | 4.295 | 4.295 | 4.268 | 4.290 | 417,498 | +0.00(+0.10%) |
Sep 02, 2016 | 4.254 | 4.286 | 4.286 | 4.286 | 619,808 | +0.04(+0.84%) |
Sep 01, 2016 | 4.259 | 4.263 | 4.242 | 4.250 | 307,200 | +0.00(+0.11%) |
Aug 31, 2016 | 4.277 | 4.277 | 4.237 | 4.246 | 265,975 | -0.02(-0.52%) |
Aug 30, 2016 | 4.272 | 4.277 | 4.254 | 4.268 | 238,208 | +0.00(+0.10%) |
Aug 29, 2016 | 4.250 | 4.277 | 4.250 | 4.263 | 287,643 | +0.02(+0.53%) |
Aug 26, 2016 | 4.232 | 4.259 | 4.232 | 4.241 | 294,582 | +0.01(+0.32%) |
Aug 25, 2016 | 4.219 | 4.232 | 4.219 | 4.228 | 202,243 | +0.00(+0.11%) |
Aug 24, 2016 | 4.232 | 4.241 | 4.214 | 4.223 | 405,937 | +0.00(+0.00%) |
Aug 23, 2016 | 4.232 | 4.232 | 4.219 | 4.223 | 262,530 | -0.00(-0.11%) |
Aug 22, 2016 | 4.228 | 4.232 | 4.205 | 4.228 | 210,847 | -0.00(-0.11%) |
Aug 19, 2016 | 4.223 | 4.237 | 4.205 | 4.232 | 216,301 | +0.01(+0.32%) |
Aug 18, 2016 | 4.205 | 4.223 | 4.201 | 4.219 | 154,515 | +0.01(+0.32%) |
Aug 17, 2016 | 4.219 | 4.219 | 4.183 | 4.205 | 270,193 | +0.00(+0.00%) |
Aug 16, 2016 | 4.205 | 4.219 | 4.201 | 4.205 | 437,656 | +0.00(+0.00%) |
Aug 15, 2016 | 4.183 | 4.214 | 4.183 | 4.205 | 334,656 | +0.01(+0.21%) |
Aug 12, 2016 | 4.174 | 4.196 | 4.171 | 4.196 | 310,554 | +0.03(+0.64%) |
Aug 11, 2016 | 4.165 | 4.174 | 4.152 | 4.170 | 196,678 | +0.02(+0.43%) |
Aug 10, 2016 | 4.170 | 4.179 | 4.134 | 4.152 | 413,291 | -0.03(-0.64%) |
Aug 09, 2016 | 4.174 | 4.179 | 4.161 | 4.179 | 275,860 | +0.01(+0.21%) |
Aug 08, 2016 | 4.143 | 4.174 | 4.139 | 4.170 | 279,213 | +0.03(+0.64%) |
Aug 05, 2016 | 4.125 | 4.152 | 4.122 | 4.143 | 603,743 | +0.01(+0.21%) |
Aug 04, 2016 | 4.117 | 4.152 | 4.112 | 4.134 | 390,109 | +0.00(+0.11%) |
Aug 03, 2016 | 4.090 | 4.130 | 4.086 | 4.130 | 223,476 | +0.03(+0.76%) |
Aug 02, 2016 | 4.090 | 4.117 | 4.077 | 4.099 | 611,860 | -0.02(-0.54%) |