Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.130 | 4.130 | 4.109 | 4.125 | 33,268 | +0.02(+0.38%) |
Oct 28, 2016 | 4.146 | 4.146 | 4.109 | 4.109 | 47,089 | -0.03(-0.63%) |
Oct 27, 2016 | 4.146 | 4.146 | 4.126 | 4.135 | 64,407 | -0.01(-0.25%) |
Oct 26, 2016 | 4.135 | 4.146 | 4.122 | 4.146 | 36,684 | +0.01(+0.13%) |
Oct 25, 2016 | 4.114 | 4.140 | 4.114 | 4.140 | 68,921 | +0.02(+0.51%) |
Oct 24, 2016 | 4.114 | 4.125 | 4.109 | 4.119 | 31,944 | +0.01(+0.13%) |
Oct 21, 2016 | 4.098 | 4.119 | 4.091 | 4.114 | 50,099 | +0.02(+0.51%) |
Oct 20, 2016 | 4.098 | 4.104 | 4.085 | 4.093 | 46,515 | -0.00(-0.11%) |
Oct 19, 2016 | 4.077 | 4.098 | 4.077 | 4.098 | 40,241 | +0.02(+0.38%) |
Oct 18, 2016 | 4.067 | 4.082 | 4.066 | 4.082 | 60,568 | +0.02(+0.51%) |
Oct 17, 2016 | 4.098 | 4.098 | 4.062 | 4.062 | 41,421 | -0.04(-1.02%) |
Oct 14, 2016 | 4.103 | 4.108 | 4.093 | 4.103 | 123,622 | +0.01(+0.25%) |
Oct 13, 2016 | 4.077 | 4.103 | 4.067 | 4.093 | 55,219 | -0.01(-0.25%) |
Oct 12, 2016 | 4.124 | 4.124 | 4.077 | 4.103 | 58,121 | -0.02(-0.38%) |
Oct 11, 2016 | 4.129 | 4.140 | 4.098 | 4.119 | 58,990 | -0.02(-0.50%) |
Oct 10, 2016 | 4.140 | 4.155 | 4.135 | 4.140 | 34,786 | +0.02(+0.51%) |
Oct 07, 2016 | 4.145 | 4.145 | 4.114 | 4.119 | 53,134 | -0.02(-0.38%) |
Oct 06, 2016 | 4.135 | 4.144 | 4.119 | 4.135 | 26,378 | -0.01(-0.13%) |
Oct 05, 2016 | 4.145 | 4.171 | 4.129 | 4.140 | 39,554 | -0.01(-0.25%) |
Oct 04, 2016 | 4.155 | 4.161 | 4.124 | 4.150 | 50,573 | -0.01(-0.13%) |
Oct 03, 2016 | 4.161 | 4.176 | 4.155 | 4.155 | 39,785 | -0.03(-0.62%) |
Sep 30, 2016 | 4.181 | 4.202 | 4.171 | 4.181 | 49,626 | +0.02(+0.38%) |
Sep 29, 2016 | 4.207 | 4.213 | 4.155 | 4.166 | 57,158 | -0.05(-1.11%) |
Sep 28, 2016 | 4.207 | 4.234 | 4.207 | 4.213 | 30,672 | -0.01(-0.12%) |
Sep 27, 2016 | 4.155 | 4.218 | 4.155 | 4.218 | 57,823 | +0.08(+1.89%) |
Sep 26, 2016 | 4.192 | 4.202 | 4.140 | 4.140 | 90,943 | -0.06(-1.37%) |
Sep 23, 2016 | 4.176 | 4.197 | 4.171 | 4.197 | 44,002 | +0.03(+0.75%) |
Sep 22, 2016 | 4.161 | 4.197 | 4.140 | 4.166 | 86,419 | +0.03(+0.76%) |
Sep 21, 2016 | 4.124 | 4.140 | 4.119 | 4.135 | 48,863 | +0.02(+0.39%) |
Sep 20, 2016 | 4.118 | 4.129 | 4.118 | 4.118 | 34,730 | +0.01(+0.25%) |
Sep 19, 2016 | 4.113 | 4.134 | 4.108 | 4.108 | 52,932 | +0.02(+0.38%) |
Sep 16, 2016 | 4.092 | 4.139 | 4.087 | 4.092 | 97,170 | +0.01(+0.13%) |
Sep 15, 2016 | 4.087 | 4.118 | 4.082 | 4.087 | 50,274 | -0.01(-0.13%) |
Sep 14, 2016 | 4.040 | 4.098 | 4.040 | 4.092 | 99,598 | +0.05(+1.16%) |
Sep 13, 2016 | 4.077 | 4.108 | 4.046 | 4.046 | 83,740 | -0.07(-1.64%) |
Sep 12, 2016 | 4.092 | 4.129 | 4.056 | 4.113 | 93,777 | +0.00(+0.00%) |
Sep 09, 2016 | 4.181 | 4.181 | 4.113 | 4.113 | 102,552 | -0.07(-1.74%) |
Sep 08, 2016 | 4.191 | 4.196 | 4.173 | 4.186 | 51,657 | +0.01(+0.12%) |
Sep 07, 2016 | 4.181 | 4.186 | 4.170 | 4.181 | 55,679 | +0.01(+0.16%) |
Sep 06, 2016 | 4.165 | 4.191 | 4.160 | 4.174 | 71,068 | -0.00(-0.04%) |
Sep 02, 2016 | 4.160 | 4.176 | 4.176 | 4.176 | 72,398 | +0.02(+0.50%) |
Sep 01, 2016 | 4.170 | 4.170 | 4.144 | 4.155 | 100,717 | -0.01(-0.25%) |
Aug 31, 2016 | 4.186 | 4.186 | 4.160 | 4.165 | 70,371 | -0.01(-0.12%) |
Aug 30, 2016 | 4.176 | 4.196 | 4.170 | 4.170 | 108,792 | +0.00(+0.00%) |
Aug 29, 2016 | 4.191 | 4.202 | 4.165 | 4.170 | 52,104 | -0.01(-0.25%) |
Aug 26, 2016 | 4.170 | 4.186 | 4.165 | 4.181 | 36,836 | +0.02(+0.50%) |
Aug 25, 2016 | 4.181 | 4.186 | 4.155 | 4.160 | 40,618 | -0.02(-0.37%) |
Aug 24, 2016 | 4.186 | 4.196 | 4.176 | 4.176 | 51,728 | +0.00(+0.00%) |
Aug 23, 2016 | 4.176 | 4.202 | 4.170 | 4.176 | 70,999 | +0.02(+0.50%) |
Aug 22, 2016 | 4.150 | 4.160 | 4.144 | 4.155 | 38,889 | +0.01(+0.14%) |
Aug 19, 2016 | 4.159 | 4.159 | 4.144 | 4.149 | 61,019 | -0.01(-0.12%) |
Aug 18, 2016 | 4.159 | 4.175 | 4.149 | 4.154 | 91,546 | -0.01(-0.12%) |
Aug 17, 2016 | 4.170 | 4.175 | 4.154 | 4.159 | 46,402 | -0.01(-0.12%) |
Aug 16, 2016 | 4.154 | 4.175 | 4.154 | 4.165 | 82,293 | +0.01(+0.25%) |
Aug 15, 2016 | 4.154 | 4.166 | 4.149 | 4.154 | 70,935 | +0.00(+0.00%) |
Aug 12, 2016 | 4.159 | 4.165 | 4.139 | 4.154 | 45,070 | +0.01(+0.25%) |
Aug 11, 2016 | 4.134 | 4.156 | 4.128 | 4.144 | 69,574 | +0.02(+0.38%) |
Aug 10, 2016 | 4.134 | 4.140 | 4.128 | 4.128 | 26,479 | +0.00(+0.00%) |
Aug 09, 2016 | 4.128 | 4.144 | 4.128 | 4.128 | 20,168 | +0.01(+0.13%) |
Aug 08, 2016 | 4.128 | 4.144 | 4.116 | 4.123 | 30,776 | +0.02(+0.50%) |
Aug 05, 2016 | 4.103 | 4.128 | 4.103 | 4.103 | 26,319 | +0.00(+0.08%) |
Aug 04, 2016 | 4.087 | 4.108 | 4.077 | 4.099 | 29,208 | +0.03(+0.81%) |
Aug 03, 2016 | 4.066 | 4.092 | 4.051 | 4.066 | 37,636 | +0.01(+0.13%) |
Aug 02, 2016 | 4.123 | 4.134 | 4.061 | 4.061 | 56,494 | -0.05(-1.13%) |