Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.620 | 4.629 | 4.611 | 4.616 | 66,820 | +0.01(+0.20%) |
Oct 28, 2016 | 4.625 | 4.639 | 4.606 | 4.606 | 28,749 | -0.02(-0.40%) |
Oct 27, 2016 | 4.648 | 4.648 | 4.606 | 4.625 | 50,802 | +0.00(+0.00%) |
Oct 26, 2016 | 4.639 | 4.662 | 4.612 | 4.625 | 60,288 | -0.02(-0.49%) |
Oct 25, 2016 | 4.630 | 4.653 | 4.630 | 4.648 | 23,071 | -0.00(-0.01%) |
Oct 24, 2016 | 4.634 | 4.653 | 4.620 | 4.648 | 72,940 | +0.01(+0.30%) |
Oct 21, 2016 | 4.620 | 4.639 | 4.620 | 4.634 | 39,916 | +0.01(+0.20%) |
Oct 20, 2016 | 4.658 | 4.658 | 4.592 | 4.625 | 50,217 | -0.02(-0.40%) |
Oct 19, 2016 | 4.616 | 4.697 | 4.611 | 4.644 | 127,781 | +0.04(+0.81%) |
Oct 18, 2016 | 4.620 | 4.620 | 4.588 | 4.606 | 100,691 | +0.00(+0.00%) |
Oct 17, 2016 | 4.588 | 4.639 | 4.588 | 4.606 | 52,433 | +0.00(+0.10%) |
Oct 14, 2016 | 4.574 | 4.606 | 4.574 | 4.602 | 41,846 | +0.01(+0.30%) |
Oct 13, 2016 | 4.560 | 4.588 | 4.551 | 4.588 | 74,183 | +0.02(+0.51%) |
Oct 12, 2016 | 4.555 | 4.594 | 4.555 | 4.565 | 35,605 | +0.00(+0.10%) |
Oct 11, 2016 | 4.606 | 4.606 | 4.551 | 4.560 | 63,946 | -0.03(-0.61%) |
Oct 10, 2016 | 4.574 | 4.615 | 4.574 | 4.588 | 96,137 | +0.00(+0.10%) |
Oct 07, 2016 | 4.592 | 4.611 | 4.569 | 4.583 | 108,541 | -0.03(-0.60%) |
Oct 06, 2016 | 4.615 | 4.615 | 4.592 | 4.611 | 90,235 | +0.01(+0.20%) |
Oct 05, 2016 | 4.602 | 4.617 | 4.592 | 4.602 | 49,667 | +0.00(+0.10%) |
Oct 04, 2016 | 4.639 | 4.639 | 4.597 | 4.597 | 106,227 | -0.02(-0.50%) |
Oct 03, 2016 | 4.615 | 4.634 | 4.615 | 4.620 | 79,228 | +0.00(+0.10%) |
Sep 30, 2016 | 4.592 | 4.629 | 4.574 | 4.615 | 76,258 | +0.06(+1.21%) |
Sep 29, 2016 | 4.615 | 4.618 | 4.560 | 4.560 | 120,431 | -0.05(-1.10%) |
Sep 28, 2016 | 4.634 | 4.634 | 4.606 | 4.611 | 59,913 | +0.01(+0.20%) |
Sep 27, 2016 | 4.574 | 4.615 | 4.574 | 4.602 | 93,389 | +0.01(+0.20%) |
Sep 26, 2016 | 4.620 | 4.639 | 4.576 | 4.592 | 160,125 | -0.05(-1.09%) |
Sep 23, 2016 | 4.648 | 4.685 | 4.629 | 4.643 | 89,240 | -0.05(-1.08%) |
Sep 22, 2016 | 4.648 | 4.699 | 4.583 | 4.694 | 55,177 | +0.05(+0.99%) |
Sep 21, 2016 | 4.606 | 4.652 | 4.551 | 4.648 | 123,475 | +0.04(+0.90%) |
Sep 20, 2016 | 4.602 | 4.643 | 4.602 | 4.606 | 64,199 | -0.00(-0.10%) |
Sep 19, 2016 | 4.592 | 4.611 | 4.579 | 4.611 | 47,997 | +0.04(+0.81%) |
Sep 16, 2016 | 4.546 | 4.597 | 4.533 | 4.574 | 54,434 | +0.03(+0.61%) |
Sep 15, 2016 | 4.495 | 4.583 | 4.486 | 4.546 | 113,571 | +0.06(+1.34%) |
Sep 14, 2016 | 4.472 | 4.491 | 4.441 | 4.486 | 107,516 | +0.07(+1.67%) |
Sep 13, 2016 | 4.528 | 4.607 | 4.371 | 4.412 | 169,126 | -0.14(-3.04%) |
Sep 12, 2016 | 4.592 | 4.602 | 4.463 | 4.551 | 230,486 | -0.07(-1.60%) |
Sep 09, 2016 | 4.731 | 4.735 | 4.606 | 4.625 | 110,038 | -0.11(-2.24%) |
Sep 08, 2016 | 4.735 | 4.749 | 4.662 | 4.731 | 66,465 | +0.03(+0.69%) |
Sep 07, 2016 | 4.671 | 4.712 | 4.648 | 4.699 | 73,293 | -0.01(-0.19%) |
Sep 06, 2016 | 4.639 | 4.721 | 4.634 | 4.708 | 58,696 | +0.05(+1.08%) |
Sep 02, 2016 | 4.667 | 4.657 | 4.657 | 4.657 | 50,660 | +0.02(+0.49%) |
Sep 01, 2016 | 4.634 | 4.691 | 4.616 | 4.634 | 100,903 | -0.01(-0.20%) |
Aug 31, 2016 | 4.653 | 4.670 | 4.634 | 4.644 | 39,414 | -0.04(-0.88%) |
Aug 30, 2016 | 4.703 | 4.715 | 4.667 | 4.685 | 63,947 | -0.04(-0.87%) |
Aug 29, 2016 | 4.717 | 4.744 | 4.694 | 4.726 | 53,195 | +0.04(+0.88%) |
Aug 26, 2016 | 4.703 | 4.740 | 4.685 | 4.685 | 74,807 | -0.03(-0.68%) |
Aug 25, 2016 | 4.717 | 4.754 | 4.717 | 4.717 | 43,919 | -0.00(-0.10%) |
Aug 24, 2016 | 4.717 | 4.795 | 4.717 | 4.721 | 93,551 | +0.00(+0.00%) |
Aug 23, 2016 | 4.653 | 4.731 | 4.648 | 4.721 | 93,791 | +0.09(+1.88%) |
Aug 22, 2016 | 4.612 | 4.662 | 4.593 | 4.634 | 108,762 | +0.04(+0.80%) |
Aug 19, 2016 | 4.621 | 4.621 | 4.584 | 4.598 | 34,246 | -0.04(-0.79%) |
Aug 18, 2016 | 4.612 | 4.676 | 4.612 | 4.634 | 30,538 | +0.02(+0.50%) |
Aug 17, 2016 | 4.648 | 4.676 | 4.602 | 4.612 | 54,259 | -0.03(-0.69%) |
Aug 16, 2016 | 4.634 | 4.644 | 4.616 | 4.644 | 59,713 | +0.00(+0.10%) |
Aug 15, 2016 | 4.634 | 4.639 | 4.625 | 4.639 | 43,788 | +0.00(+0.01%) |
Aug 12, 2016 | 4.634 | 4.644 | 4.621 | 4.639 | 37,183 | +0.01(+0.19%) |
Aug 11, 2016 | 4.616 | 4.648 | 4.557 | 4.630 | 66,443 | +0.04(+0.90%) |
Aug 10, 2016 | 4.598 | 4.648 | 4.584 | 4.589 | 90,293 | -0.05(-0.99%) |
Aug 09, 2016 | 4.644 | 4.649 | 4.538 | 4.634 | 137,689 | -0.02(-0.49%) |
Aug 08, 2016 | 4.671 | 4.685 | 4.621 | 4.657 | 89,645 | -0.02(-0.49%) |
Aug 05, 2016 | 4.662 | 4.698 | 4.639 | 4.680 | 144,409 | +0.05(+0.98%) |
Aug 04, 2016 | 4.607 | 4.635 | 4.607 | 4.635 | 76,471 | +0.00(+0.10%) |
Aug 03, 2016 | 4.589 | 4.680 | 4.589 | 4.630 | 64,717 | +0.04(+0.89%) |
Aug 02, 2016 | 4.680 | 4.680 | 4.548 | 4.589 | 229,888 | -0.10(-2.04%) |