Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.670 | 4.687 | 4.620 | 4.678 | 111,945 | +0.01(+0.18%) |
Oct 28, 2016 | 4.678 | 4.708 | 4.662 | 4.670 | 185,052 | -0.03(-0.54%) |
Oct 27, 2016 | 4.712 | 4.720 | 4.662 | 4.695 | 102,825 | -0.03(-0.71%) |
Oct 26, 2016 | 4.695 | 4.729 | 4.695 | 4.729 | 70,712 | +0.01(+0.18%) |
Oct 25, 2016 | 4.695 | 4.729 | 4.687 | 4.720 | 121,295 | +0.02(+0.36%) |
Oct 24, 2016 | 4.720 | 4.737 | 4.703 | 4.704 | 70,600 | -0.01(-0.18%) |
Oct 21, 2016 | 4.662 | 4.712 | 4.649 | 4.712 | 125,132 | +0.04(+0.90%) |
Oct 20, 2016 | 4.695 | 4.695 | 4.649 | 4.670 | 171,764 | +0.00(+0.00%) |
Oct 19, 2016 | 4.645 | 4.703 | 4.645 | 4.670 | 67,506 | +0.03(+0.54%) |
Oct 18, 2016 | 4.653 | 4.695 | 4.628 | 4.645 | 170,627 | -0.02(-0.36%) |
Oct 17, 2016 | 4.704 | 4.725 | 4.603 | 4.662 | 333,065 | -0.05(-1.07%) |
Oct 14, 2016 | 4.762 | 4.762 | 4.704 | 4.712 | 73,686 | -0.06(-1.23%) |
Oct 13, 2016 | 4.729 | 4.779 | 4.653 | 4.771 | 254,266 | -0.01(-0.18%) |
Oct 12, 2016 | 4.704 | 4.781 | 4.704 | 4.779 | 277,561 | +0.05(+1.01%) |
Oct 11, 2016 | 4.731 | 4.748 | 4.691 | 4.731 | 226,487 | +0.00(+0.00%) |
Oct 10, 2016 | 4.731 | 4.773 | 4.731 | 4.731 | 121,578 | +0.01(+0.18%) |
Oct 07, 2016 | 4.748 | 4.765 | 4.715 | 4.723 | 81,577 | -0.02(-0.53%) |
Oct 06, 2016 | 4.765 | 4.773 | 4.740 | 4.748 | 88,167 | -0.02(-0.35%) |
Oct 05, 2016 | 4.756 | 4.790 | 4.748 | 4.765 | 121,381 | +0.02(+0.35%) |
Oct 04, 2016 | 4.798 | 4.807 | 4.732 | 4.748 | 176,347 | -0.05(-1.04%) |
Oct 03, 2016 | 4.798 | 4.840 | 4.773 | 4.798 | 108,348 | +0.00(+0.00%) |
Sep 30, 2016 | 4.823 | 4.865 | 4.756 | 4.798 | 115,249 | +0.00(+0.00%) |
Sep 29, 2016 | 4.823 | 4.823 | 4.790 | 4.798 | 39,759 | -0.05(-1.03%) |
Sep 28, 2016 | 4.806 | 4.848 | 4.773 | 4.848 | 120,107 | +0.02(+0.52%) |
Sep 27, 2016 | 4.840 | 4.848 | 4.790 | 4.823 | 93,752 | +0.01(+0.17%) |
Sep 26, 2016 | 4.840 | 4.848 | 4.790 | 4.815 | 131,605 | -0.02(-0.51%) |
Sep 23, 2016 | 4.890 | 4.898 | 4.815 | 4.840 | 168,211 | -0.03(-0.52%) |
Sep 22, 2016 | 4.906 | 4.940 | 4.840 | 4.865 | 117,606 | -0.04(-0.85%) |
Sep 21, 2016 | 4.790 | 4.906 | 4.781 | 4.906 | 376,882 | +0.11(+2.26%) |
Sep 20, 2016 | 4.798 | 4.815 | 4.748 | 4.798 | 60,610 | +0.02(+0.35%) |
Sep 19, 2016 | 4.806 | 4.840 | 4.781 | 4.781 | 63,777 | -0.03(-0.69%) |
Sep 16, 2016 | 4.823 | 4.823 | 4.781 | 4.815 | 171,429 | +0.00(+0.00%) |
Sep 15, 2016 | 4.748 | 4.815 | 4.748 | 4.815 | 106,345 | +0.06(+1.23%) |
Sep 14, 2016 | 4.756 | 4.773 | 4.723 | 4.756 | 94,357 | +0.02(+0.35%) |
Sep 13, 2016 | 4.748 | 4.772 | 4.706 | 4.740 | 136,827 | -0.01(-0.23%) |
Sep 12, 2016 | 4.684 | 4.767 | 4.651 | 4.751 | 169,482 | +0.00(+0.00%) |
Sep 09, 2016 | 4.866 | 4.866 | 4.701 | 4.751 | 134,156 | -0.12(-2.54%) |
Sep 08, 2016 | 4.907 | 4.907 | 4.841 | 4.874 | 160,114 | -0.02(-0.51%) |
Sep 07, 2016 | 4.883 | 4.924 | 4.850 | 4.899 | 176,012 | +0.00(+0.00%) |
Sep 06, 2016 | 4.874 | 4.899 | 4.858 | 4.899 | 110,631 | +0.04(+0.85%) |
Sep 02, 2016 | 4.833 | 4.858 | 4.858 | 4.858 | 141,374 | +0.03(+0.68%) |
Sep 01, 2016 | 4.833 | 4.957 | 4.825 | 4.825 | 225,277 | -0.03(-0.68%) |
Aug 31, 2016 | 4.833 | 4.858 | 4.817 | 4.858 | 377,366 | +0.03(+0.68%) |
Aug 30, 2016 | 4.841 | 4.841 | 4.808 | 4.825 | 248,568 | +0.01(+0.17%) |
Aug 29, 2016 | 4.808 | 4.841 | 4.800 | 4.817 | 114,822 | +0.02(+0.52%) |
Aug 26, 2016 | 4.800 | 4.850 | 4.792 | 4.792 | 164,596 | -0.02(-0.51%) |
Aug 25, 2016 | 4.775 | 4.833 | 4.775 | 4.817 | 160,339 | +0.03(+0.69%) |
Aug 24, 2016 | 4.792 | 4.817 | 4.775 | 4.784 | 99,490 | -0.02(-0.52%) |
Aug 23, 2016 | 4.800 | 4.825 | 4.792 | 4.808 | 203,730 | +0.02(+0.52%) |
Aug 22, 2016 | 4.775 | 4.800 | 4.759 | 4.784 | 197,719 | +0.02(+0.52%) |
Aug 19, 2016 | 4.792 | 4.792 | 4.751 | 4.759 | 226,386 | -0.02(-0.52%) |
Aug 18, 2016 | 4.775 | 4.792 | 4.764 | 4.784 | 256,507 | +0.02(+0.52%) |
Aug 17, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 177,797 | +0.00(+0.00%) |
Aug 16, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 143,606 | -0.03(-0.69%) |
Aug 15, 2016 | 4.775 | 4.817 | 4.759 | 4.792 | 335,529 | +0.03(+0.69%) |
Aug 12, 2016 | 4.742 | 4.775 | 4.742 | 4.759 | 145,473 | +0.00(+0.00%) |
Aug 11, 2016 | 4.726 | 4.767 | 4.726 | 4.759 | 135,788 | +0.03(+0.65%) |
Aug 10, 2016 | 4.736 | 4.753 | 4.712 | 4.728 | 299,525 | +0.01(+0.17%) |
Aug 09, 2016 | 4.736 | 4.745 | 4.720 | 4.720 | 174,076 | +0.02(+0.35%) |
Aug 08, 2016 | 4.712 | 4.728 | 4.695 | 4.704 | 187,125 | +0.01(+0.17%) |
Aug 05, 2016 | 4.679 | 4.728 | 4.671 | 4.695 | 115,632 | +0.02(+0.53%) |
Aug 04, 2016 | 4.695 | 4.695 | 4.646 | 4.671 | 132,037 | +0.01(+0.18%) |
Aug 03, 2016 | 4.605 | 4.663 | 4.605 | 4.663 | 77,265 | +0.04(+0.89%) |
Aug 02, 2016 | 4.679 | 4.679 | 4.581 | 4.622 | 259,401 | -0.04(-0.88%) |