Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.181 | 4.201 | 4.066 | 4.076 | 304,769 | -0.08(-1.84%) |
Oct 28, 2016 | 4.128 | 4.157 | 4.090 | 4.152 | 197,871 | +0.04(+0.93%) |
Oct 27, 2016 | 4.109 | 4.147 | 4.104 | 4.114 | 149,919 | +0.01(+0.23%) |
Oct 26, 2016 | 4.200 | 4.200 | 4.104 | 4.104 | 355,800 | -0.11(-2.61%) |
Oct 25, 2016 | 4.205 | 4.224 | 4.152 | 4.214 | 138,854 | +0.00(+0.00%) |
Oct 24, 2016 | 4.157 | 4.229 | 4.143 | 4.214 | 191,800 | +0.06(+1.50%) |
Oct 21, 2016 | 4.205 | 4.205 | 4.119 | 4.152 | 177,555 | -0.05(-1.14%) |
Oct 20, 2016 | 4.186 | 4.200 | 4.157 | 4.200 | 117,333 | +0.03(+0.69%) |
Oct 19, 2016 | 4.138 | 4.198 | 4.138 | 4.171 | 187,838 | +0.01(+0.14%) |
Oct 18, 2016 | 4.104 | 4.208 | 4.104 | 4.165 | 290,922 | +0.08(+1.86%) |
Oct 17, 2016 | 4.246 | 4.265 | 4.051 | 4.089 | 967,489 | -0.18(-4.12%) |
Oct 14, 2016 | 4.317 | 4.341 | 4.246 | 4.265 | 222,163 | -0.05(-1.21%) |
Oct 13, 2016 | 4.270 | 4.317 | 4.246 | 4.317 | 225,373 | +0.02(+0.55%) |
Oct 12, 2016 | 4.246 | 4.298 | 4.236 | 4.293 | 167,530 | +0.07(+1.57%) |
Oct 11, 2016 | 4.255 | 4.279 | 4.222 | 4.227 | 221,781 | -0.05(-1.22%) |
Oct 10, 2016 | 4.260 | 4.293 | 4.251 | 4.279 | 209,532 | +0.03(+0.78%) |
Oct 07, 2016 | 4.260 | 4.270 | 4.244 | 4.246 | 195,211 | -0.01(-0.22%) |
Oct 06, 2016 | 4.260 | 4.270 | 4.241 | 4.255 | 220,327 | +0.00(+0.11%) |
Oct 05, 2016 | 4.255 | 4.270 | 4.241 | 4.251 | 289,318 | +0.00(+0.11%) |
Oct 04, 2016 | 4.246 | 4.265 | 4.222 | 4.246 | 347,544 | +0.02(+0.45%) |
Oct 03, 2016 | 4.232 | 4.260 | 4.217 | 4.227 | 198,263 | +0.01(+0.23%) |
Sep 30, 2016 | 4.203 | 4.265 | 4.191 | 4.217 | 337,962 | +0.02(+0.45%) |
Sep 29, 2016 | 4.203 | 4.217 | 4.151 | 4.199 | 202,962 | -0.00(-0.11%) |
Sep 28, 2016 | 4.180 | 4.208 | 4.137 | 4.203 | 218,413 | +0.04(+1.03%) |
Sep 27, 2016 | 4.189 | 4.213 | 4.137 | 4.161 | 389,272 | -0.01(-0.34%) |
Sep 26, 2016 | 4.217 | 4.241 | 4.175 | 4.175 | 193,179 | -0.04(-1.01%) |
Sep 23, 2016 | 4.236 | 4.265 | 4.208 | 4.217 | 206,682 | -0.00(-0.11%) |
Sep 22, 2016 | 4.217 | 4.255 | 4.208 | 4.222 | 223,526 | +0.00(+0.11%) |
Sep 21, 2016 | 4.222 | 4.241 | 4.175 | 4.217 | 244,614 | +0.00(+0.00%) |
Sep 20, 2016 | 4.199 | 4.265 | 4.175 | 4.217 | 576,115 | +0.02(+0.57%) |
Sep 19, 2016 | 4.165 | 4.222 | 4.156 | 4.194 | 290,621 | +0.06(+1.52%) |
Sep 16, 2016 | 4.145 | 4.164 | 4.098 | 4.131 | 214,781 | -0.01(-0.34%) |
Sep 15, 2016 | 4.103 | 4.173 | 4.083 | 4.145 | 367,568 | +0.06(+1.50%) |
Sep 14, 2016 | 4.060 | 4.107 | 4.004 | 4.084 | 274,523 | +0.04(+0.93%) |
Sep 13, 2016 | 4.056 | 4.089 | 4.023 | 4.046 | 329,095 | -0.04(-1.04%) |
Sep 12, 2016 | 4.089 | 4.107 | 3.900 | 4.089 | 1,049,426 | -0.04(-1.03%) |
Sep 09, 2016 | 4.220 | 4.220 | 4.103 | 4.131 | 405,112 | -0.08(-1.79%) |
Sep 08, 2016 | 4.216 | 4.225 | 4.126 | 4.206 | 481,888 | +0.02(+0.56%) |
Sep 07, 2016 | 4.315 | 4.333 | 3.980 | 4.183 | 1,824,925 | -0.14(-3.27%) |
Sep 06, 2016 | 4.338 | 4.338 | 4.296 | 4.324 | 357,596 | +0.00(+0.00%) |
Sep 02, 2016 | 4.315 | 4.324 | 4.324 | 4.324 | 248,180 | +0.00(+0.00%) |
Sep 01, 2016 | 4.324 | 4.366 | 4.305 | 4.324 | 353,592 | +0.00(+0.00%) |
Aug 31, 2016 | 4.371 | 4.381 | 4.277 | 4.324 | 409,107 | -0.03(-0.65%) |
Aug 30, 2016 | 4.343 | 4.376 | 4.286 | 4.352 | 487,489 | +0.01(+0.22%) |
Aug 29, 2016 | 4.282 | 4.352 | 4.280 | 4.343 | 496,361 | +0.08(+1.99%) |
Aug 26, 2016 | 4.258 | 4.263 | 4.216 | 4.258 | 293,114 | +0.03(+0.67%) |
Aug 25, 2016 | 4.272 | 4.289 | 4.216 | 4.230 | 544,360 | -0.03(-0.66%) |
Aug 24, 2016 | 4.282 | 4.282 | 4.244 | 4.258 | 378,759 | -0.02(-0.55%) |
Aug 23, 2016 | 4.206 | 4.305 | 4.192 | 4.282 | 784,550 | +0.09(+2.13%) |
Aug 22, 2016 | 4.187 | 4.202 | 4.154 | 4.192 | 317,618 | +0.02(+0.45%) |
Aug 19, 2016 | 4.173 | 4.205 | 4.164 | 4.173 | 315,111 | -0.00(-0.11%) |
Aug 18, 2016 | 4.173 | 4.192 | 4.164 | 4.178 | 275,782 | +0.02(+0.60%) |
Aug 17, 2016 | 4.107 | 4.158 | 4.069 | 4.153 | 477,573 | +0.01(+0.34%) |
Aug 16, 2016 | 4.111 | 4.158 | 4.074 | 4.139 | 968,592 | +0.05(+1.26%) |
Aug 15, 2016 | 4.088 | 4.092 | 4.069 | 4.088 | 816,238 | +0.03(+0.69%) |
Aug 12, 2016 | 4.022 | 4.074 | 4.022 | 4.060 | 561,332 | +0.01(+0.35%) |
Aug 11, 2016 | 4.008 | 4.069 | 3.999 | 4.046 | 567,278 | +0.04(+0.93%) |
Aug 10, 2016 | 4.013 | 4.013 | 3.985 | 4.008 | 641,498 | +0.00(+0.00%) |
Aug 09, 2016 | 3.962 | 4.022 | 3.962 | 4.008 | 877,998 | +0.09(+2.27%) |
Aug 08, 2016 | 3.798 | 3.936 | 3.788 | 3.919 | 1,468,988 | +0.15(+4.10%) |
Aug 05, 2016 | 3.760 | 3.784 | 3.662 | 3.765 | 582,875 | +0.00(+0.00%) |
Aug 04, 2016 | 3.807 | 3.810 | 3.742 | 3.765 | 653,606 | -0.04(-1.11%) |
Aug 03, 2016 | 3.686 | 3.812 | 3.672 | 3.807 | 954,887 | +0.16(+4.36%) |
Aug 02, 2016 | 3.573 | 3.653 | 3.573 | 3.648 | 953,154 | +0.14(+4.00%) |