Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.737 | 3.952 | 3.565 | 3.780 | 107,971 | -0.09(-2.22%) |
Oct 28, 2016 | 3.866 | 4.124 | 3.608 | 3.866 | 302,480 | -0.34(-8.16%) |
Oct 27, 2016 | 4.339 | 4.339 | 4.124 | 4.210 | 52,033 | -0.09(-2.00%) |
Oct 26, 2016 | 4.253 | 4.296 | 4.210 | 4.296 | 30,801 | +0.00(+0.00%) |
Oct 25, 2016 | 4.210 | 4.296 | 4.167 | 4.296 | 32,289 | +0.09(+2.04%) |
Oct 24, 2016 | 4.296 | 4.339 | 4.167 | 4.210 | 132,288 | -0.09(-2.00%) |
Oct 21, 2016 | 4.253 | 4.339 | 4.253 | 4.296 | 27,409 | +0.00(+0.00%) |
Oct 20, 2016 | 4.339 | 4.339 | 4.253 | 4.296 | 31,729 | -0.09(-1.96%) |
Oct 19, 2016 | 4.339 | 4.381 | 4.339 | 4.381 | 30,893 | +0.00(+0.00%) |
Oct 18, 2016 | 4.339 | 4.381 | 4.210 | 4.381 | 32,861 | +0.13(+3.03%) |
Oct 17, 2016 | 4.210 | 4.253 | 4.210 | 4.253 | 33,241 | +0.01(+0.20%) |
Oct 14, 2016 | 4.227 | 4.304 | 4.227 | 4.244 | 29,508 | +0.01(+0.20%) |
Oct 13, 2016 | 4.339 | 4.352 | 4.167 | 4.235 | 104,017 | -0.12(-2.76%) |
Oct 12, 2016 | 4.313 | 4.399 | 4.236 | 4.356 | 12,695 | +0.05(+1.20%) |
Oct 11, 2016 | 4.313 | 4.450 | 4.253 | 4.304 | 23,482 | +0.02(+0.40%) |
Oct 10, 2016 | 4.416 | 4.416 | 4.270 | 4.287 | 21,721 | -0.11(-2.54%) |
Oct 07, 2016 | 4.201 | 4.416 | 4.201 | 4.399 | 86,045 | +0.19(+4.49%) |
Oct 06, 2016 | 4.364 | 4.416 | 4.167 | 4.210 | 67,731 | -0.15(-3.54%) |
Oct 05, 2016 | 4.433 | 4.450 | 4.321 | 4.364 | 44,069 | -0.03(-0.59%) |
Oct 04, 2016 | 4.364 | 4.433 | 4.356 | 4.390 | 59,296 | +0.00(+0.00%) |
Oct 03, 2016 | 4.347 | 4.424 | 4.347 | 4.390 | 44,630 | +0.01(+0.20%) |
Sep 30, 2016 | 4.381 | 4.424 | 4.381 | 4.381 | 29,099 | +0.02(+0.39%) |
Sep 29, 2016 | 4.356 | 4.390 | 4.330 | 4.364 | 43,147 | +0.02(+0.40%) |
Sep 28, 2016 | 4.227 | 4.356 | 4.223 | 4.347 | 77,178 | +0.07(+1.61%) |
Sep 27, 2016 | 4.244 | 4.278 | 4.192 | 4.278 | 19,606 | -0.02(-0.40%) |
Sep 26, 2016 | 4.227 | 4.296 | 4.175 | 4.296 | 22,250 | +0.01(+0.20%) |
Sep 23, 2016 | 4.227 | 4.287 | 4.167 | 4.287 | 36,797 | +0.07(+1.63%) |
Sep 22, 2016 | 4.210 | 4.287 | 4.158 | 4.218 | 59,999 | +0.00(+0.00%) |
Sep 21, 2016 | 4.304 | 4.304 | 4.218 | 4.218 | 55,111 | -0.06(-1.41%) |
Sep 20, 2016 | 4.493 | 4.493 | 4.231 | 4.278 | 42,131 | -0.02(-0.40%) |
Sep 19, 2016 | 4.278 | 4.373 | 4.278 | 4.296 | 32,062 | +0.00(+0.00%) |
Sep 16, 2016 | 4.287 | 4.347 | 4.253 | 4.296 | 35,004 | +0.00(+0.00%) |
Sep 15, 2016 | 4.270 | 4.313 | 4.218 | 4.296 | 27,726 | +0.06(+1.42%) |
Sep 14, 2016 | 4.304 | 4.321 | 4.227 | 4.235 | 56,565 | -0.04(-1.00%) |
Sep 13, 2016 | 4.330 | 4.407 | 4.261 | 4.278 | 55,478 | -0.04(-0.99%) |
Sep 12, 2016 | 4.313 | 4.399 | 4.287 | 4.321 | 48,657 | +0.00(+0.00%) |
Sep 09, 2016 | 4.485 | 4.485 | 4.296 | 4.321 | 80,077 | -0.11(-2.52%) |
Sep 08, 2016 | 4.476 | 4.476 | 4.424 | 4.433 | 25,513 | -0.04(-0.96%) |
Sep 07, 2016 | 4.485 | 4.523 | 4.424 | 4.476 | 36,899 | +0.03(+0.58%) |
Sep 06, 2016 | 4.553 | 4.579 | 4.424 | 4.450 | 41,166 | -0.07(-1.52%) |
Sep 02, 2016 | 4.450 | 4.519 | 4.519 | 4.519 | 85,204 | +0.10(+2.33%) |
Sep 01, 2016 | 4.381 | 4.416 | 4.339 | 4.416 | 27,666 | +0.07(+1.58%) |
Aug 31, 2016 | 4.399 | 4.407 | 4.313 | 4.347 | 69,674 | -0.03(-0.59%) |
Aug 30, 2016 | 4.416 | 4.449 | 4.347 | 4.373 | 70,882 | -0.08(-1.74%) |
Aug 29, 2016 | 4.459 | 4.570 | 4.407 | 4.450 | 46,522 | +0.00(+0.00%) |
Aug 26, 2016 | 4.493 | 4.530 | 4.433 | 4.450 | 32,909 | +0.00(+0.00%) |
Aug 25, 2016 | 4.493 | 4.562 | 4.450 | 4.450 | 62,828 | -0.04(-0.96%) |
Aug 24, 2016 | 4.553 | 4.579 | 4.485 | 4.493 | 75,730 | -0.04(-0.95%) |
Aug 23, 2016 | 4.364 | 4.562 | 4.313 | 4.536 | 116,729 | +0.21(+4.97%) |
Aug 22, 2016 | 4.304 | 4.393 | 4.274 | 4.321 | 119,664 | +0.03(+0.80%) |
Aug 19, 2016 | 4.278 | 4.321 | 4.261 | 4.287 | 83,548 | +0.00(+0.00%) |
Aug 18, 2016 | 4.287 | 4.347 | 4.278 | 4.287 | 92,896 | +0.01(+0.20%) |
Aug 17, 2016 | 4.351 | 4.354 | 4.278 | 4.278 | 93,860 | -0.04(-0.99%) |
Aug 16, 2016 | 4.339 | 4.356 | 4.313 | 4.321 | 48,915 | +0.02(+0.40%) |
Aug 15, 2016 | 4.296 | 4.321 | 4.296 | 4.304 | 81,680 | +0.02(+0.40%) |
Aug 12, 2016 | 4.236 | 4.321 | 4.236 | 4.287 | 174,624 | +0.05(+1.20%) |
Aug 11, 2016 | 4.347 | 4.364 | 4.168 | 4.236 | 240,970 | -0.11(-2.54%) |
Aug 10, 2016 | 4.355 | 4.372 | 4.330 | 4.347 | 87,528 | +0.00(+0.00%) |
Aug 09, 2016 | 4.398 | 4.471 | 4.338 | 4.347 | 112,859 | -0.02(-0.39%) |
Aug 08, 2016 | 4.466 | 4.508 | 4.338 | 4.364 | 122,867 | -0.14(-3.02%) |
Aug 05, 2016 | 4.568 | 4.593 | 4.483 | 4.500 | 80,638 | -0.03(-0.56%) |
Aug 04, 2016 | 4.678 | 4.678 | 4.517 | 4.525 | 31,921 | -0.09(-2.03%) |
Aug 03, 2016 | 4.636 | 4.686 | 4.559 | 4.619 | 65,462 | -0.02(-0.37%) |
Aug 02, 2016 | 4.814 | 4.891 | 4.602 | 4.636 | 111,401 | -0.17(-3.54%) |