Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.680 | 4.799 | 4.530 | 4.590 | 242,004 | +0.09(+2.00%) |
Oct 28, 2016 | 5.000 | 5.020 | 4.360 | 4.500 | 658,839 | -0.48(-9.64%) |
Oct 27, 2016 | 5.790 | 5.810 | 4.900 | 4.980 | 630,050 | -0.75(-13.09%) |
Oct 26, 2016 | 5.560 | 5.820 | 5.507 | 5.730 | 400,469 | +0.19(+3.43%) |
Oct 25, 2016 | 5.490 | 5.800 | 5.320 | 5.540 | 398,920 | +0.23(+4.33%) |
Oct 24, 2016 | 5.470 | 5.649 | 5.200 | 5.310 | 185,970 | -0.18(-3.28%) |
Oct 21, 2016 | 5.180 | 5.500 | 5.180 | 5.490 | 239,087 | +0.28(+5.37%) |
Oct 20, 2016 | 5.140 | 5.320 | 5.100 | 5.210 | 119,515 | +0.07(+1.36%) |
Oct 19, 2016 | 5.110 | 5.500 | 5.051 | 5.140 | 278,172 | +0.01(+0.19%) |
Oct 18, 2016 | 5.160 | 5.250 | 5.050 | 5.130 | 147,576 | -0.02(-0.39%) |
Oct 17, 2016 | 4.910 | 5.360 | 4.872 | 5.150 | 443,791 | +0.22(+4.46%) |
Oct 14, 2016 | 4.970 | 5.130 | 4.850 | 4.930 | 301,175 | +0.01(+0.20%) |
Oct 13, 2016 | 4.870 | 5.190 | 4.838 | 4.920 | 332,073 | +0.00(+0.00%) |
Oct 12, 2016 | 5.030 | 5.180 | 4.810 | 4.920 | 145,160 | -0.11(-2.19%) |
Oct 11, 2016 | 5.170 | 5.170 | 4.940 | 5.030 | 132,745 | -0.17(-3.27%) |
Oct 10, 2016 | 4.850 | 5.320 | 4.813 | 5.200 | 260,576 | +0.33(+6.78%) |
Oct 07, 2016 | 4.940 | 4.950 | 4.800 | 4.870 | 72,541 | -0.05(-1.02%) |
Oct 06, 2016 | 4.880 | 4.960 | 4.750 | 4.920 | 125,079 | +0.00(+0.00%) |
Oct 05, 2016 | 5.000 | 5.200 | 4.860 | 4.920 | 232,300 | -0.03(-0.61%) |
Oct 04, 2016 | 4.990 | 5.200 | 4.900 | 4.950 | 166,320 | -0.01(-0.20%) |
Oct 03, 2016 | 4.860 | 5.019 | 4.680 | 4.960 | 203,130 | +0.17(+3.55%) |
Sep 30, 2016 | 4.540 | 5.220 | 4.460 | 4.790 | 720,837 | +0.23(+5.04%) |
Sep 29, 2016 | 4.380 | 4.570 | 4.370 | 4.560 | 162,785 | +0.15(+3.40%) |
Sep 28, 2016 | 4.320 | 4.450 | 4.300 | 4.410 | 164,223 | +0.07(+1.61%) |
Sep 27, 2016 | 4.300 | 4.424 | 4.260 | 4.340 | 162,618 | +0.04(+0.93%) |
Sep 26, 2016 | 4.280 | 4.360 | 4.260 | 4.300 | 46,526 | -0.04(-0.92%) |
Sep 23, 2016 | 4.340 | 4.437 | 4.271 | 4.340 | 58,874 | +0.00(+0.00%) |
Sep 22, 2016 | 4.180 | 4.400 | 4.180 | 4.340 | 101,939 | +0.18(+4.33%) |
Sep 21, 2016 | 4.190 | 4.228 | 4.070 | 4.160 | 94,226 | -0.05(-1.19%) |
Sep 20, 2016 | 4.070 | 4.240 | 4.020 | 4.210 | 165,079 | +0.16(+3.95%) |
Sep 19, 2016 | 4.250 | 4.370 | 4.010 | 4.050 | 158,501 | -0.17(-4.03%) |
Sep 16, 2016 | 4.350 | 4.430 | 4.110 | 4.220 | 319,701 | -0.18(-4.09%) |
Sep 15, 2016 | 4.380 | 4.510 | 4.330 | 4.400 | 152,036 | -0.01(-0.23%) |
Sep 14, 2016 | 4.340 | 4.519 | 4.250 | 4.410 | 101,326 | +0.07(+1.61%) |
Sep 13, 2016 | 4.470 | 4.540 | 4.250 | 4.340 | 169,269 | -0.15(-3.34%) |
Sep 12, 2016 | 4.390 | 4.490 | 4.220 | 4.490 | 126,805 | +0.07(+1.58%) |
Sep 09, 2016 | 4.570 | 4.620 | 4.215 | 4.420 | 351,493 | -0.08(-1.78%) |
Sep 08, 2016 | 4.380 | 4.690 | 4.330 | 4.500 | 404,087 | +0.18(+4.17%) |
Sep 07, 2016 | 4.420 | 4.480 | 4.250 | 4.320 | 151,487 | -0.09(-2.04%) |
Sep 06, 2016 | 4.320 | 4.500 | 4.150 | 4.410 | 207,943 | +0.16(+3.76%) |
Sep 02, 2016 | 4.070 | 4.250 | 4.250 | 4.250 | 277,500 | +0.26(+6.52%) |
Sep 01, 2016 | 3.800 | 4.220 | 3.770 | 3.990 | 389,844 | +0.22(+5.84%) |
Aug 31, 2016 | 3.810 | 3.870 | 3.750 | 3.770 | 22,261 | -0.07(-1.82%) |
Aug 30, 2016 | 3.880 | 3.900 | 3.830 | 3.840 | 15,955 | -0.06(-1.54%) |
Aug 29, 2016 | 3.740 | 3.900 | 3.710 | 3.900 | 61,249 | +0.18(+4.84%) |
Aug 26, 2016 | 3.810 | 3.810 | 3.700 | 3.720 | 28,097 | -0.06(-1.59%) |
Aug 25, 2016 | 3.750 | 3.820 | 3.720 | 3.780 | 50,136 | +0.03(+0.80%) |
Aug 24, 2016 | 3.800 | 3.900 | 3.750 | 3.750 | 66,700 | -0.08(-2.09%) |
Aug 23, 2016 | 3.790 | 3.890 | 3.730 | 3.830 | 63,329 | +0.02(+0.52%) |
Aug 22, 2016 | 3.760 | 3.820 | 3.750 | 3.810 | 46,397 | +0.06(+1.60%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.700 | 3.750 | 48,798 | -0.08(-2.09%) |
Aug 18, 2016 | 3.850 | 3.910 | 3.810 | 3.830 | 81,317 | +0.01(+0.26%) |
Aug 17, 2016 | 3.890 | 3.899 | 3.750 | 3.820 | 103,676 | -0.04(-1.04%) |
Aug 16, 2016 | 3.760 | 3.950 | 3.760 | 3.860 | 68,203 | +0.07(+1.85%) |
Aug 15, 2016 | 3.720 | 3.850 | 3.700 | 3.790 | 64,846 | +0.09(+2.43%) |
Aug 12, 2016 | 3.920 | 3.920 | 3.650 | 3.700 | 134,270 | -0.20(-5.13%) |
Aug 11, 2016 | 3.780 | 3.920 | 3.750 | 3.900 | 72,303 | +0.12(+3.17%) |
Aug 10, 2016 | 3.930 | 3.930 | 3.700 | 3.780 | 80,398 | -0.15(-3.82%) |
Aug 09, 2016 | 3.910 | 3.950 | 3.850 | 3.930 | 88,713 | -0.05(-1.26%) |
Aug 08, 2016 | 3.940 | 4.020 | 3.900 | 3.980 | 107,509 | +0.07(+1.79%) |
Aug 05, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 62,129 | +0.01(+0.26%) |
Aug 04, 2016 | 3.760 | 3.940 | 3.755 | 3.900 | 126,864 | +0.12(+3.17%) |
Aug 03, 2016 | 3.600 | 3.890 | 3.600 | 3.780 | 159,684 | +0.15(+4.13%) |
Aug 02, 2016 | 3.620 | 3.761 | 3.550 | 3.630 | 85,424 | -0.02(-0.55%) |