Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.010 | 4.010 | 3.920 | 3.930 | 35,088 | -0.05(-1.26%) |
Oct 28, 2016 | 4.060 | 4.074 | 3.980 | 3.980 | 65,967 | -0.08(-1.97%) |
Oct 27, 2016 | 4.100 | 4.101 | 4.030 | 4.060 | 25,038 | -0.02(-0.49%) |
Oct 26, 2016 | 4.100 | 4.162 | 4.080 | 4.080 | 29,359 | -0.02(-0.49%) |
Oct 25, 2016 | 4.180 | 4.190 | 4.100 | 4.100 | 25,219 | -0.08(-1.91%) |
Oct 24, 2016 | 4.120 | 4.260 | 4.120 | 4.180 | 58,351 | +0.06(+1.46%) |
Oct 21, 2016 | 4.190 | 4.240 | 4.100 | 4.120 | 83,922 | -0.10(-2.37%) |
Oct 20, 2016 | 4.190 | 4.240 | 4.190 | 4.220 | 8,677 | +0.00(+0.00%) |
Oct 19, 2016 | 4.220 | 4.250 | 4.210 | 4.220 | 6,130 | +0.01(+0.24%) |
Oct 18, 2016 | 4.220 | 4.290 | 4.210 | 4.210 | 7,443 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.250 | 4.190 | 4.210 | 14,756 | -0.07(-1.64%) |
Oct 14, 2016 | 4.200 | 4.280 | 4.190 | 4.280 | 37,961 | +0.09(+2.15%) |
Oct 13, 2016 | 4.200 | 4.240 | 4.180 | 4.190 | 37,019 | -0.01(-0.24%) |
Oct 12, 2016 | 4.200 | 4.330 | 4.200 | 4.200 | 72,531 | +0.00(+0.00%) |
Oct 11, 2016 | 4.280 | 4.300 | 4.200 | 4.200 | 26,100 | -0.12(-2.78%) |
Oct 10, 2016 | 4.250 | 4.330 | 4.212 | 4.320 | 22,448 | +0.07(+1.65%) |
Oct 07, 2016 | 4.226 | 4.300 | 4.200 | 4.250 | 81,916 | +0.02(+0.47%) |
Oct 06, 2016 | 4.260 | 4.290 | 4.190 | 4.230 | 23,149 | -0.07(-1.63%) |
Oct 05, 2016 | 4.220 | 4.300 | 4.220 | 4.300 | 32,363 | +0.06(+1.42%) |
Oct 04, 2016 | 4.210 | 4.310 | 4.200 | 4.240 | 34,382 | +0.07(+1.68%) |
Oct 03, 2016 | 4.300 | 4.300 | 4.170 | 4.170 | 28,627 | -0.14(-3.25%) |
Sep 30, 2016 | 4.330 | 4.340 | 4.189 | 4.310 | 36,148 | +0.14(+3.36%) |
Sep 29, 2016 | 4.280 | 4.281 | 4.110 | 4.170 | 110,064 | -0.11(-2.57%) |
Sep 28, 2016 | 4.290 | 4.340 | 4.280 | 4.280 | 22,624 | -0.03(-0.70%) |
Sep 27, 2016 | 4.340 | 4.350 | 4.290 | 4.310 | 41,799 | -0.01(-0.23%) |
Sep 26, 2016 | 4.330 | 4.350 | 4.280 | 4.320 | 30,325 | +0.01(+0.23%) |
Sep 23, 2016 | 4.320 | 4.340 | 4.270 | 4.310 | 15,378 | +0.03(+0.70%) |
Sep 22, 2016 | 4.360 | 4.360 | 4.250 | 4.280 | 78,053 | -0.10(-2.28%) |
Sep 21, 2016 | 4.390 | 4.390 | 4.300 | 4.380 | 39,559 | +0.00(+0.00%) |
Sep 20, 2016 | 4.220 | 4.380 | 4.220 | 4.380 | 79,586 | +0.10(+2.34%) |
Sep 19, 2016 | 4.319 | 4.319 | 4.240 | 4.280 | 48,823 | +0.02(+0.47%) |
Sep 16, 2016 | 4.240 | 4.340 | 4.220 | 4.260 | 90,552 | -0.07(-1.62%) |
Sep 15, 2016 | 4.250 | 4.380 | 4.250 | 4.330 | 47,471 | +0.02(+0.46%) |
Sep 14, 2016 | 4.340 | 4.350 | 4.240 | 4.310 | 46,394 | +0.03(+0.70%) |
Sep 13, 2016 | 4.250 | 4.340 | 4.210 | 4.280 | 98,121 | -0.04(-0.93%) |
Sep 12, 2016 | 4.240 | 4.330 | 4.170 | 4.320 | 61,974 | +0.05(+1.17%) |
Sep 09, 2016 | 4.430 | 4.460 | 4.250 | 4.270 | 130,370 | -0.17(-3.83%) |
Sep 08, 2016 | 4.520 | 4.600 | 4.380 | 4.440 | 354,935 | -0.08(-1.77%) |
Sep 07, 2016 | 4.320 | 4.580 | 4.320 | 4.520 | 316,493 | +0.21(+4.87%) |
Sep 06, 2016 | 4.340 | 4.420 | 4.160 | 4.310 | 114,046 | -0.03(-0.69%) |
Sep 02, 2016 | 4.240 | 4.340 | 4.340 | 4.340 | 78,200 | +0.10(+2.36%) |
Sep 01, 2016 | 4.170 | 4.250 | 4.150 | 4.240 | 43,952 | +0.11(+2.66%) |
Aug 31, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 104,909 | -0.09(-2.13%) |
Aug 30, 2016 | 4.240 | 4.290 | 4.200 | 4.220 | 108,304 | +0.00(+0.00%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.200 | 4.220 | 85,927 | -0.04(-0.94%) |
Aug 26, 2016 | 4.300 | 4.300 | 4.210 | 4.260 | 88,789 | +0.01(+0.24%) |
Aug 25, 2016 | 4.300 | 4.350 | 4.200 | 4.250 | 132,869 | +0.00(+0.00%) |
Aug 24, 2016 | 4.400 | 4.420 | 4.250 | 4.250 | 99,329 | -0.13(-2.97%) |
Aug 23, 2016 | 4.330 | 4.480 | 4.320 | 4.380 | 108,499 | +0.09(+2.10%) |
Aug 22, 2016 | 4.340 | 4.420 | 4.210 | 4.290 | 221,264 | -0.15(-3.38%) |
Aug 19, 2016 | 4.900 | 4.900 | 4.130 | 4.440 | 768,399 | -0.74(-14.29%) |
Aug 18, 2016 | 5.030 | 5.180 | 4.920 | 5.180 | 153,026 | +0.17(+3.39%) |
Aug 17, 2016 | 5.060 | 5.100 | 4.900 | 5.010 | 171,348 | -0.01(-0.20%) |
Aug 16, 2016 | 5.160 | 5.190 | 4.980 | 5.020 | 177,217 | -0.12(-2.33%) |
Aug 15, 2016 | 4.930 | 5.190 | 4.810 | 5.140 | 227,777 | +0.24(+4.90%) |
Aug 12, 2016 | 4.930 | 4.979 | 4.680 | 4.900 | 124,240 | +0.02(+0.41%) |
Aug 11, 2016 | 4.630 | 4.990 | 4.620 | 4.880 | 229,042 | +0.34(+7.49%) |
Aug 10, 2016 | 4.260 | 4.650 | 4.250 | 4.540 | 208,041 | +0.27(+6.32%) |
Aug 09, 2016 | 4.270 | 4.340 | 4.220 | 4.270 | 34,214 | +0.03(+0.71%) |
Aug 08, 2016 | 4.200 | 4.300 | 4.170 | 4.240 | 17,093 | +0.05(+1.19%) |
Aug 05, 2016 | 4.150 | 4.300 | 4.150 | 4.190 | 78,178 | +0.05(+1.21%) |
Aug 04, 2016 | 4.230 | 4.230 | 4.120 | 4.140 | 28,241 | -0.04(-0.96%) |
Aug 03, 2016 | 4.110 | 4.280 | 4.110 | 4.180 | 30,844 | +0.06(+1.46%) |
Aug 02, 2016 | 4.280 | 4.320 | 4.080 | 4.120 | 58,348 | -0.14(-3.29%) |