Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.478 | 4.493 | 4.421 | 4.447 | 24,856,860 | -0.02(-0.51%) |
Oct 28, 2016 | 4.485 | 4.553 | 4.455 | 4.470 | 46,376,964 | -0.17(-3.73%) |
Oct 27, 2016 | 4.689 | 4.700 | 4.621 | 4.643 | 16,951,330 | -0.05(-0.96%) |
Oct 26, 2016 | 4.674 | 4.734 | 4.659 | 4.689 | 17,681,008 | -0.01(-0.16%) |
Oct 25, 2016 | 4.719 | 4.726 | 4.689 | 4.696 | 13,441,701 | -0.02(-0.48%) |
Oct 24, 2016 | 4.764 | 4.779 | 4.719 | 4.719 | 11,893,246 | +0.00(+0.00%) |
Oct 21, 2016 | 4.659 | 4.734 | 4.647 | 4.719 | 36,615,828 | +0.02(+0.48%) |
Oct 20, 2016 | 4.651 | 4.711 | 4.643 | 4.696 | 9,159,785 | +0.02(+0.48%) |
Oct 19, 2016 | 4.636 | 4.674 | 4.613 | 4.674 | 14,671,271 | +0.06(+1.31%) |
Oct 18, 2016 | 4.628 | 4.666 | 4.606 | 4.613 | 16,645,361 | +0.03(+0.66%) |
Oct 17, 2016 | 4.568 | 4.636 | 4.561 | 4.583 | 12,243,401 | -0.01(-0.16%) |
Oct 14, 2016 | 4.553 | 4.606 | 4.545 | 4.591 | 19,311,122 | +0.05(+1.16%) |
Oct 13, 2016 | 4.493 | 4.561 | 4.455 | 4.538 | 20,964,038 | +0.02(+0.50%) |
Oct 12, 2016 | 4.553 | 4.583 | 4.489 | 4.515 | 14,783,349 | -0.04(-0.83%) |
Oct 11, 2016 | 4.583 | 4.606 | 4.523 | 4.553 | 21,539,858 | -0.05(-0.98%) |
Oct 10, 2016 | 4.598 | 4.621 | 4.583 | 4.598 | 6,192,449 | +0.03(+0.66%) |
Oct 07, 2016 | 4.621 | 4.621 | 4.530 | 4.568 | 18,937,576 | -0.02(-0.33%) |
Oct 06, 2016 | 4.538 | 4.598 | 4.523 | 4.583 | 8,285,209 | +0.01(+0.16%) |
Oct 05, 2016 | 4.568 | 4.598 | 4.538 | 4.576 | 6,939,959 | +0.08(+1.85%) |
Oct 04, 2016 | 4.583 | 4.613 | 4.493 | 4.493 | 17,046,002 | -0.13(-2.77%) |
Oct 03, 2016 | 4.591 | 4.628 | 4.576 | 4.621 | 13,435,976 | +0.03(+0.66%) |
Sep 30, 2016 | 4.598 | 4.636 | 4.561 | 4.591 | 11,476,470 | +0.05(+1.00%) |
Sep 29, 2016 | 4.613 | 4.643 | 4.515 | 4.545 | 15,028,304 | -0.09(-1.95%) |
Sep 28, 2016 | 4.591 | 4.651 | 4.561 | 4.636 | 7,522,951 | +0.05(+0.99%) |
Sep 27, 2016 | 4.561 | 4.591 | 4.515 | 4.591 | 10,857,604 | +0.06(+1.33%) |
Sep 26, 2016 | 4.530 | 4.553 | 4.508 | 4.530 | 11,190,243 | -0.05(-0.99%) |
Sep 23, 2016 | 4.598 | 4.621 | 4.561 | 4.576 | 10,161,283 | -0.02(-0.33%) |
Sep 22, 2016 | 4.598 | 4.643 | 4.572 | 4.591 | 11,345,209 | +0.04(+0.83%) |
Sep 21, 2016 | 4.515 | 4.576 | 4.463 | 4.553 | 19,318,184 | +0.07(+1.51%) |
Sep 20, 2016 | 4.500 | 4.515 | 4.463 | 4.485 | 11,067,734 | +0.03(+0.68%) |
Sep 19, 2016 | 4.493 | 4.500 | 4.432 | 4.455 | 14,891,735 | +0.01(+0.17%) |
Sep 16, 2016 | 4.447 | 4.470 | 4.402 | 4.447 | 19,624,042 | -0.05(-1.17%) |
Sep 15, 2016 | 4.455 | 4.508 | 4.410 | 4.500 | 16,656,155 | +0.07(+1.53%) |
Sep 14, 2016 | 4.357 | 4.478 | 4.357 | 4.432 | 36,116,200 | +0.05(+1.03%) |
Sep 13, 2016 | 4.485 | 4.515 | 4.357 | 4.387 | 40,605,664 | -0.20(-4.28%) |
Sep 12, 2016 | 4.500 | 4.591 | 4.485 | 4.583 | 37,364,620 | +0.07(+1.50%) |
Sep 09, 2016 | 4.576 | 4.598 | 4.515 | 4.515 | 29,018,772 | -0.19(-4.01%) |
Sep 08, 2016 | 4.696 | 4.711 | 4.628 | 4.704 | 28,315,726 | +0.03(+0.65%) |
Sep 07, 2016 | 4.689 | 4.711 | 4.636 | 4.674 | 13,667,099 | -0.04(-0.80%) |
Sep 06, 2016 | 4.613 | 4.711 | 4.591 | 4.711 | 28,780,924 | +0.09(+1.96%) |
Sep 02, 2016 | 4.628 | 4.621 | 4.621 | 4.621 | 20,291,266 | +0.03(+0.66%) |
Sep 01, 2016 | 4.417 | 4.591 | 4.417 | 4.591 | 39,220,448 | +0.12(+2.70%) |
Aug 31, 2016 | 4.463 | 4.481 | 4.410 | 4.470 | 26,618,740 | +0.00(+0.00%) |
Aug 30, 2016 | 4.455 | 4.478 | 4.417 | 4.470 | 14,422,734 | -0.02(-0.34%) |
Aug 29, 2016 | 4.432 | 4.500 | 4.402 | 4.485 | 52,125,348 | +0.07(+1.54%) |
Aug 26, 2016 | 4.515 | 4.568 | 4.402 | 4.417 | 32,138,794 | -0.08(-1.68%) |
Aug 25, 2016 | 4.591 | 4.613 | 4.485 | 4.493 | 27,399,574 | -0.08(-1.81%) |
Aug 24, 2016 | 4.545 | 4.598 | 4.530 | 4.576 | 8,661,543 | +0.00(+0.00%) |
Aug 23, 2016 | 4.636 | 4.659 | 4.568 | 4.576 | 15,065,310 | -0.02(-0.49%) |
Aug 22, 2016 | 4.651 | 4.651 | 4.568 | 4.598 | 10,275,995 | -0.06(-1.29%) |
Aug 19, 2016 | 4.636 | 4.689 | 4.598 | 4.659 | 14,058,040 | +0.02(+0.49%) |
Aug 18, 2016 | 4.674 | 4.689 | 4.628 | 4.636 | 17,168,566 | -0.08(-1.60%) |
Aug 17, 2016 | 4.674 | 4.726 | 4.636 | 4.711 | 29,729,398 | -0.02(-0.48%) |
Aug 16, 2016 | 4.719 | 4.764 | 4.689 | 4.734 | 16,159,649 | +0.01(+0.16%) |
Aug 15, 2016 | 4.696 | 4.749 | 4.674 | 4.726 | 17,070,498 | +0.05(+1.13%) |
Aug 12, 2016 | 4.659 | 4.726 | 4.647 | 4.674 | 23,222,164 | -0.01(-0.16%) |
Aug 11, 2016 | 4.613 | 4.681 | 4.606 | 4.681 | 20,542,156 | +0.09(+1.97%) |
Aug 10, 2016 | 4.636 | 4.643 | 4.583 | 4.591 | 17,196,970 | -0.03(-0.65%) |
Aug 09, 2016 | 4.583 | 4.636 | 4.568 | 4.621 | 20,547,026 | +0.02(+0.49%) |
Aug 08, 2016 | 4.530 | 4.598 | 4.527 | 4.598 | 32,156,010 | +0.05(+1.16%) |
Aug 05, 2016 | 4.470 | 4.545 | 4.425 | 4.545 | 31,235,754 | +0.13(+2.90%) |
Aug 04, 2016 | 4.312 | 4.425 | 4.312 | 4.417 | 25,254,298 | +0.10(+2.27%) |
Aug 03, 2016 | 4.297 | 4.342 | 4.267 | 4.319 | 38,866,960 | -0.02(-0.35%) |
Aug 02, 2016 | 4.387 | 4.402 | 4.312 | 4.334 | 23,734,088 | -0.04(-0.86%) |