Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.200 | 4.300 | 4.100 | 4.150 | 32,153 | +0.04(+0.97%) |
Oct 28, 2016 | 4.060 | 4.310 | 4.060 | 4.110 | 25,376 | -0.20(-4.64%) |
Oct 27, 2016 | 4.300 | 4.330 | 4.300 | 4.310 | 1,675 | -0.02(-0.46%) |
Oct 26, 2016 | 4.580 | 4.670 | 4.320 | 4.330 | 15,503 | -0.32(-6.88%) |
Oct 25, 2016 | 4.840 | 4.840 | 4.500 | 4.650 | 18,311 | -0.23(-4.71%) |
Oct 24, 2016 | 4.805 | 4.960 | 4.770 | 4.880 | 8,304 | +0.11(+2.31%) |
Oct 21, 2016 | 4.850 | 4.890 | 4.770 | 4.770 | 17,797 | -0.06(-1.24%) |
Oct 20, 2016 | 4.950 | 4.950 | 4.815 | 4.830 | 28,306 | -0.14(-2.82%) |
Oct 19, 2016 | 4.950 | 4.970 | 4.870 | 4.970 | 2,939 | -0.00(-0.10%) |
Oct 18, 2016 | 4.950 | 5.080 | 4.940 | 4.975 | 11,975 | +0.01(+0.30%) |
Oct 17, 2016 | 4.950 | 4.960 | 4.910 | 4.960 | 15,128 | +0.01(+0.20%) |
Oct 14, 2016 | 5.045 | 5.045 | 4.660 | 4.950 | 53,873 | +0.11(+2.27%) |
Oct 13, 2016 | 5.060 | 5.060 | 4.747 | 4.840 | 2,180 | -0.23(-4.54%) |
Oct 12, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 371 | +0.02(+0.40%) |
Oct 11, 2016 | 5.060 | 5.060 | 5.050 | 5.050 | 852 | -0.06(-1.17%) |
Oct 10, 2016 | 5.240 | 5.240 | 5.110 | 5.110 | 1,204 | -0.10(-1.92%) |
Oct 07, 2016 | 5.040 | 5.230 | 5.000 | 5.210 | 4,429 | +0.14(+2.76%) |
Oct 06, 2016 | 5.027 | 5.070 | 5.027 | 5.070 | 543 | -0.12(-2.31%) |
Oct 05, 2016 | 5.070 | 5.190 | 4.960 | 5.190 | 42,148 | -0.04(-0.76%) |
Oct 04, 2016 | 4.870 | 5.230 | 4.620 | 5.230 | 54,617 | +0.49(+10.45%) |
Oct 03, 2016 | 4.736 | 4.940 | 4.670 | 4.735 | 28,606 | -0.27(-5.43%) |
Sep 30, 2016 | 5.007 | 5.007 | 5.007 | 5.007 | 542 | +0.21(+4.31%) |
Sep 29, 2016 | 4.950 | 4.950 | 4.770 | 4.800 | 2,137 | -0.14(-2.83%) |
Sep 28, 2016 | 4.770 | 5.040 | 4.700 | 4.940 | 22,799 | +0.16(+3.35%) |
Sep 27, 2016 | 4.890 | 4.910 | 4.770 | 4.780 | 5,937 | -0.10(-2.05%) |
Sep 26, 2016 | 4.940 | 5.015 | 4.850 | 4.880 | 12,943 | +0.02(+0.41%) |
Sep 23, 2016 | 4.890 | 4.966 | 4.860 | 4.860 | 1,224 | -0.16(-3.19%) |
Sep 22, 2016 | 5.050 | 5.100 | 4.990 | 5.020 | 27,493 | -0.02(-0.40%) |
Sep 21, 2016 | 5.070 | 5.170 | 4.970 | 5.040 | 22,449 | -0.06(-1.18%) |
Sep 20, 2016 | 5.060 | 5.100 | 5.050 | 5.100 | 5,879 | +0.05(+0.99%) |
Sep 19, 2016 | 5.070 | 5.300 | 5.010 | 5.050 | 11,991 | +0.01(+0.20%) |
Sep 16, 2016 | 5.380 | 5.400 | 5.020 | 5.040 | 17,631 | -0.19(-3.63%) |
Sep 15, 2016 | 5.380 | 5.380 | 5.210 | 5.230 | 921 | -0.10(-1.92%) |
Sep 14, 2016 | 5.260 | 5.367 | 5.200 | 5.332 | 14,385 | -0.11(-1.98%) |
Sep 13, 2016 | 5.260 | 5.440 | 5.250 | 5.440 | 10,758 | +0.01(+0.18%) |
Sep 12, 2016 | 5.240 | 5.500 | 5.230 | 5.430 | 5,298 | +0.17(+3.23%) |
Sep 09, 2016 | 5.400 | 5.400 | 5.260 | 5.260 | 830 | -0.10(-1.87%) |
Sep 08, 2016 | 5.330 | 5.500 | 5.250 | 5.360 | 2,711 | +0.02(+0.37%) |
Sep 07, 2016 | 5.530 | 5.550 | 5.340 | 5.340 | 7,582 | -0.22(-3.96%) |
Sep 06, 2016 | 5.580 | 5.610 | 5.490 | 5.560 | 1,891 | +0.09(+1.65%) |
Sep 02, 2016 | 5.450 | 5.470 | 5.470 | 5.470 | 1,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.450 | 5.510 | 5.450 | 5.470 | 1,389 | +0.01(+0.18%) |
Aug 31, 2016 | 5.280 | 5.470 | 5.280 | 5.460 | 1,047 | -0.03(-0.55%) |
Aug 30, 2016 | 5.455 | 5.570 | 5.430 | 5.490 | 4,294 | -0.02(-0.36%) |
Aug 29, 2016 | 5.410 | 5.590 | 5.410 | 5.510 | 6,216 | +0.08(+1.39%) |
Aug 26, 2016 | 5.434 | 5.434 | 5.434 | 5.434 | 200 | -0.08(-1.37%) |
Aug 25, 2016 | 5.510 | 5.620 | 5.400 | 5.510 | 15,158 | +0.04(+0.73%) |
Aug 24, 2016 | 5.246 | 5.620 | 5.246 | 5.470 | 9,249 | -0.15(-2.67%) |
Aug 23, 2016 | 5.570 | 5.620 | 5.350 | 5.620 | 29,281 | +0.07(+1.26%) |
Aug 22, 2016 | 5.160 | 5.570 | 5.100 | 5.550 | 50,579 | +0.25(+4.62%) |
Aug 19, 2016 | 5.263 | 5.350 | 5.200 | 5.305 | 7,907 | -0.04(-0.84%) |
Aug 18, 2016 | 5.045 | 5.440 | 4.980 | 5.350 | 17,903 | +0.23(+4.49%) |
Aug 17, 2016 | 5.130 | 5.188 | 4.961 | 5.120 | 12,602 | +0.03(+0.59%) |
Aug 16, 2016 | 4.850 | 5.090 | 4.850 | 5.090 | 192,052 | -0.12(-2.31%) |
Aug 15, 2016 | 5.040 | 5.340 | 5.040 | 5.210 | 6,702 | +0.14(+2.66%) |
Aug 12, 2016 | 5.075 | 5.075 | 5.075 | 5.075 | 101 | -0.02(-0.49%) |
Aug 11, 2016 | 4.938 | 5.150 | 4.847 | 5.100 | 9,014 | -0.12(-2.39%) |
Aug 10, 2016 | 5.070 | 5.230 | 5.070 | 5.225 | 3,762 | +0.17(+3.47%) |
Aug 09, 2016 | 5.080 | 5.130 | 4.970 | 5.050 | 14,126 | -0.01(-0.20%) |
Aug 08, 2016 | 5.320 | 5.320 | 5.060 | 5.060 | 4,813 | -0.26(-4.89%) |
Aug 05, 2016 | 5.340 | 5.350 | 5.180 | 5.320 | 10,196 | +0.03(+0.47%) |
Aug 04, 2016 | 5.350 | 5.380 | 5.100 | 5.295 | 32,289 | -0.01(-0.28%) |
Aug 03, 2016 | 4.760 | 5.360 | 4.540 | 5.310 | 135,254 | +0.50(+10.40%) |
Aug 02, 2016 | 4.540 | 4.960 | 4.510 | 4.810 | 104,816 | +0.29(+6.42%) |