Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.626 | 4.696 | 4.513 | 4.522 | 407,990 | -0.13(-2.84%) |
Oct 28, 2016 | 4.686 | 4.744 | 4.626 | 4.654 | 149,935 | -0.04(-0.81%) |
Oct 27, 2016 | 4.700 | 4.800 | 4.610 | 4.692 | 759,860 | -0.01(-0.13%) |
Oct 26, 2016 | 4.622 | 4.824 | 4.622 | 4.698 | 221,285 | +0.01(+0.30%) |
Oct 25, 2016 | 4.688 | 4.722 | 4.606 | 4.684 | 159,580 | -0.03(-0.59%) |
Oct 24, 2016 | 4.660 | 4.760 | 4.594 | 4.712 | 226,575 | +0.03(+0.68%) |
Oct 21, 2016 | 4.718 | 4.784 | 4.663 | 4.680 | 246,120 | -0.08(-1.68%) |
Oct 20, 2016 | 4.664 | 4.802 | 4.664 | 4.760 | 149,550 | +0.07(+1.41%) |
Oct 19, 2016 | 4.602 | 4.718 | 4.602 | 4.694 | 322,890 | +0.07(+1.51%) |
Oct 18, 2016 | 4.628 | 4.674 | 4.540 | 4.624 | 242,970 | -0.01(-0.13%) |
Oct 17, 2016 | 4.514 | 4.666 | 4.500 | 4.630 | 225,360 | +0.10(+2.30%) |
Oct 14, 2016 | 4.686 | 4.714 | 4.516 | 4.526 | 516,170 | -0.17(-3.54%) |
Oct 13, 2016 | 4.370 | 4.842 | 4.282 | 4.692 | 1,258,355 | +0.24(+5.39%) |
Oct 12, 2016 | 4.530 | 4.656 | 4.426 | 4.452 | 346,120 | -0.08(-1.68%) |
Oct 11, 2016 | 4.594 | 4.594 | 4.482 | 4.528 | 152,290 | -0.09(-1.95%) |
Oct 10, 2016 | 4.648 | 4.672 | 4.454 | 4.618 | 779,600 | +0.02(+0.43%) |
Oct 07, 2016 | 4.482 | 4.870 | 4.482 | 4.598 | 807,455 | +0.11(+2.41%) |
Oct 06, 2016 | 4.350 | 4.838 | 4.350 | 4.490 | 2,755,365 | +0.20(+4.66%) |
Oct 05, 2016 | 4.144 | 4.368 | 4.130 | 4.290 | 229,935 | +0.20(+4.89%) |
Oct 04, 2016 | 4.328 | 4.328 | 4.086 | 4.090 | 110,435 | -0.24(-5.50%) |
Oct 03, 2016 | 4.250 | 4.350 | 4.206 | 4.328 | 168,325 | +0.09(+2.08%) |
Sep 30, 2016 | 4.192 | 4.304 | 4.192 | 4.240 | 293,425 | +0.00(+0.05%) |
Sep 29, 2016 | 4.456 | 4.471 | 4.200 | 4.238 | 379,535 | -0.24(-5.44%) |
Sep 28, 2016 | 4.358 | 4.564 | 4.358 | 4.482 | 741,305 | +0.13(+2.89%) |
Sep 27, 2016 | 4.162 | 4.420 | 4.144 | 4.356 | 427,160 | +0.17(+4.01%) |
Sep 26, 2016 | 4.180 | 4.334 | 4.140 | 4.188 | 461,335 | +0.00(+0.05%) |
Sep 23, 2016 | 4.044 | 4.214 | 4.002 | 4.186 | 284,315 | +0.14(+3.56%) |
Sep 22, 2016 | 3.988 | 4.112 | 3.957 | 4.042 | 273,700 | +0.06(+1.61%) |
Sep 21, 2016 | 3.958 | 4.112 | 3.822 | 3.978 | 658,520 | -0.01(-0.20%) |
Sep 20, 2016 | 4.060 | 4.118 | 3.970 | 3.986 | 226,240 | -0.08(-2.06%) |
Sep 19, 2016 | 4.420 | 4.420 | 4.034 | 4.070 | 788,855 | -0.35(-7.92%) |
Sep 16, 2016 | 4.570 | 4.570 | 4.362 | 4.420 | 551,790 | -0.18(-3.91%) |
Sep 15, 2016 | 4.786 | 4.860 | 4.600 | 4.600 | 617,235 | -0.12(-2.62%) |
Sep 14, 2016 | 4.894 | 4.918 | 4.606 | 4.724 | 960,245 | -0.17(-3.51%) |
Sep 13, 2016 | 5.046 | 5.132 | 4.856 | 4.896 | 812,325 | -0.19(-3.77%) |
Sep 12, 2016 | 5.020 | 5.152 | 4.974 | 5.088 | 383,645 | +0.11(+2.29%) |
Sep 09, 2016 | 5.052 | 5.116 | 4.875 | 4.974 | 689,295 | -0.05(-1.03%) |
Sep 08, 2016 | 4.878 | 5.138 | 4.730 | 5.026 | 1,999,255 | +0.11(+2.24%) |
Sep 07, 2016 | 4.952 | 4.970 | 4.834 | 4.916 | 274,255 | -0.06(-1.13%) |
Sep 06, 2016 | 4.936 | 5.000 | 4.817 | 4.972 | 378,655 | -0.00(-0.04%) |
Sep 02, 2016 | 4.846 | 4.974 | 4.974 | 4.974 | 356,000 | +0.11(+2.18%) |
Sep 01, 2016 | 4.808 | 4.920 | 4.808 | 4.868 | 129,305 | +0.06(+1.16%) |
Aug 31, 2016 | 4.844 | 4.894 | 4.732 | 4.812 | 190,580 | -0.12(-2.51%) |
Aug 30, 2016 | 4.940 | 4.978 | 4.916 | 4.936 | 96,605 | -0.01(-0.12%) |
Aug 29, 2016 | 4.970 | 4.987 | 4.918 | 4.942 | 89,520 | +0.01(+0.28%) |
Aug 26, 2016 | 4.862 | 4.938 | 4.850 | 4.928 | 101,150 | +0.04(+0.86%) |
Aug 25, 2016 | 4.860 | 4.966 | 4.756 | 4.886 | 183,090 | -0.03(-0.65%) |
Aug 24, 2016 | 4.952 | 4.978 | 4.854 | 4.918 | 145,690 | -0.05(-1.01%) |
Aug 23, 2016 | 4.924 | 5.046 | 4.900 | 4.968 | 185,260 | +0.01(+0.28%) |
Aug 22, 2016 | 4.880 | 4.972 | 4.844 | 4.954 | 879,870 | +0.08(+1.56%) |
Aug 19, 2016 | 4.912 | 4.951 | 4.802 | 4.878 | 209,985 | -0.03(-0.65%) |
Aug 18, 2016 | 4.806 | 4.954 | 4.752 | 4.910 | 210,600 | +0.12(+2.46%) |
Aug 17, 2016 | 4.638 | 4.846 | 4.560 | 4.792 | 296,600 | +0.15(+3.28%) |
Aug 16, 2016 | 4.728 | 4.728 | 4.554 | 4.640 | 271,915 | -0.06(-1.28%) |
Aug 15, 2016 | 4.746 | 4.916 | 4.684 | 4.700 | 162,745 | +0.02(+0.43%) |
Aug 12, 2016 | 4.636 | 4.752 | 4.600 | 4.680 | 363,550 | +0.05(+1.08%) |
Aug 11, 2016 | 5.020 | 5.046 | 4.532 | 4.630 | 1,130,445 | -0.42(-8.32%) |
Aug 10, 2016 | 4.776 | 5.143 | 4.620 | 5.050 | 509,185 | +0.09(+1.81%) |
Aug 09, 2016 | 5.400 | 5.520 | 4.481 | 4.960 | 1,244,415 | -0.20(-3.91%) |
Aug 08, 2016 | 5.002 | 5.244 | 5.002 | 5.162 | 1,003,315 | +0.24(+4.79%) |
Aug 05, 2016 | 4.918 | 5.125 | 4.896 | 4.926 | 242,405 | +0.04(+0.90%) |
Aug 04, 2016 | 5.076 | 5.182 | 4.850 | 4.882 | 121,290 | -0.21(-4.09%) |
Aug 03, 2016 | 4.792 | 5.150 | 4.704 | 5.090 | 1,160,535 | +0.29(+6.13%) |
Aug 02, 2016 | 4.606 | 4.890 | 4.606 | 4.796 | 558,240 | +0.22(+4.72%) |