Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.605 | 4.605 | 4.605 | 1,631 | -0.04(-0.82%) | |
Oct 28, 2016 | 4.597 | 4.643 | 4.597 | 4.643 | 13,072 | -0.00(-0.00%) |
Oct 27, 2016 | 4.643 | 4.643 | 4.551 | 4.643 | 15,913 | +0.00(+0.00%) |
Oct 26, 2016 | 4.597 | 4.643 | 4.516 | 4.643 | 3,334 | +0.09(+2.02%) |
Oct 25, 2016 | 4.505 | 4.551 | 4.505 | 4.551 | 1,605 | -0.14(-2.94%) |
Oct 24, 2016 | 4.689 | 4.689 | 4.590 | 4.689 | 22,970 | +0.10(+2.12%) |
Oct 21, 2016 | 4.592 | 4.592 | 4.592 | 4.592 | 1,957 | -0.01(-0.11%) |
Oct 20, 2016 | 4.367 | 4.597 | 4.367 | 4.597 | 9,253 | +0.13(+2.94%) |
Oct 19, 2016 | 4.367 | 4.551 | 4.321 | 4.466 | 7,214 | -0.13(-2.85%) |
Oct 18, 2016 | 4.551 | 4.643 | 4.420 | 4.597 | 30,516 | +0.05(+1.01%) |
Oct 17, 2016 | 4.505 | 4.597 | 4.505 | 4.551 | 3,688 | +0.00(+0.00%) |
Oct 14, 2016 | 4.524 | 4.551 | 4.496 | 4.551 | 8,314 | +0.06(+1.23%) |
Oct 13, 2016 | 4.289 | 4.533 | 4.289 | 4.496 | 5,569 | +0.15(+3.38%) |
Oct 12, 2016 | 4.459 | 4.505 | 4.340 | 4.349 | 5,958 | -0.17(-3.67%) |
Oct 11, 2016 | 4.514 | 4.514 | 4.514 | 4.514 | 108 | -0.02(-0.41%) |
Oct 10, 2016 | 4.505 | 4.542 | 4.408 | 4.533 | 7,551 | +0.09(+2.07%) |
Oct 07, 2016 | 4.239 | 4.450 | 4.119 | 4.441 | 80,131 | +0.32(+7.81%) |
Oct 06, 2016 | 4.505 | 4.505 | 4.027 | 4.119 | 101,084 | -0.41(-9.13%) |
Oct 05, 2016 | 4.551 | 4.560 | 4.524 | 4.533 | 5,811 | -0.02(-0.40%) |
Oct 04, 2016 | 4.524 | 4.578 | 4.524 | 4.551 | 7,503 | +0.03(+0.61%) |
Oct 03, 2016 | 4.574 | 4.642 | 4.524 | 4.524 | 44,855 | -0.07(-1.60%) |
Sep 30, 2016 | 4.579 | 4.597 | 4.524 | 4.597 | 18,015 | +0.03(+0.60%) |
Sep 29, 2016 | 4.551 | 4.579 | 4.487 | 4.570 | 27,222 | -0.01(-0.20%) |
Sep 28, 2016 | 4.579 | 4.579 | 4.570 | 4.579 | 8,580 | +0.03(+0.61%) |
Sep 27, 2016 | 4.514 | 4.588 | 4.496 | 4.551 | 186,663 | +0.05(+1.02%) |
Sep 26, 2016 | 4.514 | 4.529 | 4.487 | 4.505 | 8,399 | -0.06(-1.41%) |
Sep 23, 2016 | 4.597 | 4.597 | 4.478 | 4.570 | 16,993 | -0.02(-0.40%) |
Sep 22, 2016 | 4.579 | 4.597 | 4.533 | 4.588 | 13,323 | -0.01(-0.20%) |
Sep 21, 2016 | 4.616 | 4.616 | 4.542 | 4.597 | 4,934 | +0.05(+1.01%) |
Sep 20, 2016 | 4.497 | 4.614 | 4.497 | 4.551 | 8,200 | -0.03(-0.59%) |
Sep 19, 2016 | 4.533 | 4.623 | 4.533 | 4.578 | 2,016 | +0.09(+2.00%) |
Sep 16, 2016 | 4.578 | 4.659 | 4.488 | 4.488 | 54,212 | -0.09(-1.96%) |
Sep 15, 2016 | 4.605 | 4.614 | 4.470 | 4.578 | 18,971 | +0.01(+0.20%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.511 | 4.569 | 19,337 | -0.05(-1.17%) |
Sep 13, 2016 | 4.533 | 4.641 | 4.524 | 4.623 | 20,630 | +0.10(+2.18%) |
Sep 12, 2016 | 4.524 | 4.533 | 4.479 | 4.524 | 23,256 | -0.01(-0.20%) |
Sep 09, 2016 | 4.578 | 4.587 | 4.470 | 4.533 | 19,913 | -0.04(-0.79%) |
Sep 08, 2016 | 4.488 | 4.587 | 4.479 | 4.569 | 83,295 | +0.03(+0.59%) |
Sep 07, 2016 | 4.479 | 4.569 | 4.461 | 4.542 | 48,095 | +0.05(+1.20%) |
Sep 06, 2016 | 4.551 | 4.587 | 4.461 | 4.488 | 38,999 | -0.03(-0.60%) |
Sep 02, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 891 | +0.00(+0.00%) |
Sep 01, 2016 | 4.560 | 4.560 | 4.479 | 4.515 | 1,528 | +0.03(+0.60%) |
Aug 31, 2016 | 4.516 | 4.569 | 4.479 | 4.488 | 19,057 | -0.07(-1.57%) |
Aug 30, 2016 | 4.569 | 4.569 | 4.505 | 4.560 | 14,474 | -0.04(-0.97%) |
Aug 29, 2016 | 4.515 | 4.874 | 4.497 | 4.605 | 41,724 | +0.13(+2.86%) |
Aug 26, 2016 | 4.479 | 4.524 | 4.477 | 4.477 | 1,811 | +0.00(+0.09%) |
Aug 25, 2016 | 4.488 | 4.488 | 4.452 | 4.473 | 7,123 | -0.04(-0.83%) |
Aug 24, 2016 | 4.461 | 4.532 | 4.461 | 4.511 | 6,688 | +0.05(+1.10%) |
Aug 23, 2016 | 4.468 | 4.473 | 4.461 | 4.461 | 2,255 | -0.02(-0.40%) |
Aug 22, 2016 | 4.464 | 4.479 | 4.464 | 4.479 | 3,385 | +0.03(+0.60%) |
Aug 19, 2016 | 4.453 | 4.453 | 4.453 | 4.453 | 165 | -0.02(-0.40%) |
Aug 18, 2016 | 4.470 | 4.479 | 4.452 | 4.470 | 9,698 | -0.02(-0.40%) |
Aug 17, 2016 | 4.497 | 4.497 | 4.453 | 4.488 | 6,573 | -0.02(-0.41%) |
Aug 16, 2016 | 4.461 | 4.533 | 4.461 | 4.507 | 21,143 | -0.03(-0.58%) |
Aug 15, 2016 | 4.531 | 4.533 | 4.520 | 4.533 | 13,536 | +0.04(+0.80%) |
Aug 12, 2016 | 4.542 | 4.542 | 4.497 | 4.497 | 3,270 | +0.03(+0.60%) |
Aug 11, 2016 | 4.542 | 4.542 | 4.470 | 4.470 | 2,799 | -0.08(-1.73%) |
Aug 10, 2016 | 4.569 | 4.569 | 4.443 | 4.549 | 5,745 | +0.02(+0.35%) |
Aug 05, 2016 | 4.542 | 4.533 | 4.533 | 4.533 | 75 | -0.01(-0.16%) |
Aug 04, 2016 | 4.533 | 4.547 | 4.506 | 4.540 | 15,560 | +0.03(+0.76%) |
Aug 02, 2016 | 4.551 | 4.506 | 4.506 | 4.506 | 6,015 | -0.03(-0.63%) |