Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.066 | 4.105 | 4.066 | 4.075 | 618,016 | +0.02(+0.48%) |
Sep 29, 2016 | 4.061 | 4.090 | 4.051 | 4.056 | 482,640 | -0.01(-0.24%) |
Sep 28, 2016 | 4.071 | 4.105 | 4.056 | 4.066 | 327,522 | -0.01(-0.36%) |
Sep 27, 2016 | 4.061 | 4.100 | 4.056 | 4.080 | 503,810 | +0.03(+0.84%) |
Sep 26, 2016 | 4.056 | 4.061 | 4.037 | 4.046 | 490,470 | -0.02(-0.48%) |
Sep 23, 2016 | 4.071 | 4.075 | 4.041 | 4.066 | 804,791 | +0.00(+0.12%) |
Sep 22, 2016 | 4.056 | 4.066 | 4.025 | 4.061 | 903,778 | +0.04(+0.97%) |
Sep 21, 2016 | 4.022 | 4.056 | 3.998 | 4.022 | 617,786 | +0.00(+0.00%) |
Sep 20, 2016 | 4.041 | 4.054 | 4.003 | 4.022 | 366,031 | +0.00(+0.00%) |
Sep 19, 2016 | 3.993 | 4.046 | 3.993 | 4.022 | 334,909 | +0.03(+0.85%) |
Sep 16, 2016 | 3.983 | 4.012 | 3.950 | 3.988 | 455,186 | +0.00(+0.12%) |
Sep 15, 2016 | 3.930 | 4.008 | 3.916 | 3.983 | 562,996 | +0.06(+1.47%) |
Sep 14, 2016 | 3.916 | 3.955 | 3.911 | 3.926 | 448,758 | -0.01(-0.25%) |
Sep 13, 2016 | 4.046 | 4.046 | 3.935 | 3.935 | 783,244 | -0.13(-3.09%) |
Sep 12, 2016 | 4.017 | 4.070 | 3.988 | 4.061 | 607,372 | +0.03(+0.72%) |
Sep 09, 2016 | 4.143 | 4.143 | 4.032 | 4.032 | 764,788 | -0.14(-3.46%) |
Sep 08, 2016 | 4.210 | 4.210 | 4.167 | 4.176 | 605,985 | -0.04(-0.92%) |
Sep 07, 2016 | 4.147 | 4.215 | 4.143 | 4.215 | 550,484 | +0.09(+2.10%) |
Sep 06, 2016 | 4.157 | 4.157 | 4.116 | 4.128 | 321,128 | -0.01(-0.35%) |
Sep 02, 2016 | 4.138 | 4.143 | 4.143 | 4.143 | 318,497 | +0.02(+0.59%) |
Sep 01, 2016 | 4.128 | 4.143 | 4.119 | 4.119 | 558,320 | -0.00(-0.12%) |
Aug 31, 2016 | 4.099 | 4.138 | 4.080 | 4.123 | 756,531 | +0.04(+1.06%) |
Aug 30, 2016 | 4.119 | 4.143 | 4.075 | 4.080 | 387,391 | -0.02(-0.59%) |
Aug 29, 2016 | 4.070 | 4.109 | 4.070 | 4.104 | 355,556 | +0.03(+0.83%) |
Aug 26, 2016 | 4.075 | 4.102 | 4.051 | 4.070 | 528,884 | +0.02(+0.48%) |
Aug 25, 2016 | 4.065 | 4.094 | 4.051 | 4.051 | 858,404 | -0.04(-0.94%) |
Aug 24, 2016 | 4.138 | 4.138 | 4.075 | 4.090 | 545,835 | -0.03(-0.70%) |
Aug 23, 2016 | 4.104 | 4.133 | 4.094 | 4.119 | 621,914 | +0.05(+1.18%) |
Aug 22, 2016 | 4.027 | 4.070 | 4.027 | 4.070 | 400,394 | +0.04(+1.08%) |
Aug 19, 2016 | 4.046 | 4.057 | 4.012 | 4.027 | 662,462 | -0.02(-0.48%) |
Aug 18, 2016 | 4.070 | 4.090 | 4.046 | 4.046 | 545,356 | -0.02(-0.59%) |
Aug 17, 2016 | 4.089 | 4.099 | 4.051 | 4.070 | 610,970 | +0.00(+0.00%) |
Aug 16, 2016 | 4.118 | 4.118 | 4.066 | 4.070 | 555,493 | -0.06(-1.39%) |
Aug 15, 2016 | 4.128 | 4.133 | 4.118 | 4.128 | 435,910 | +0.02(+0.58%) |
Aug 12, 2016 | 4.066 | 4.113 | 4.061 | 4.104 | 602,566 | +0.02(+0.59%) |
Aug 11, 2016 | 4.089 | 4.092 | 4.056 | 4.080 | 462,354 | -0.01(-0.35%) |
Aug 10, 2016 | 4.094 | 4.099 | 4.051 | 4.094 | 552,460 | +0.02(+0.47%) |
Aug 09, 2016 | 4.037 | 4.075 | 4.022 | 4.075 | 540,448 | +0.06(+1.43%) |
Aug 08, 2016 | 4.046 | 4.051 | 4.018 | 4.018 | 529,938 | -0.02(-0.59%) |
Aug 05, 2016 | 4.080 | 4.104 | 4.042 | 4.042 | 724,006 | -0.03(-0.82%) |
Aug 04, 2016 | 4.089 | 4.109 | 4.075 | 4.075 | 437,178 | +0.00(+0.00%) |
Aug 03, 2016 | 4.046 | 4.075 | 4.037 | 4.075 | 639,584 | +0.00(+0.00%) |
Aug 02, 2016 | 4.113 | 4.128 | 4.070 | 4.075 | 896,037 | -0.09(-2.19%) |
Aug 01, 2016 | 4.200 | 4.219 | 4.161 | 4.166 | 812,931 | -0.03(-0.80%) |
Jul 29, 2016 | 4.133 | 4.200 | 4.113 | 4.200 | 918,227 | +0.07(+1.62%) |
Jul 28, 2016 | 4.089 | 4.137 | 4.066 | 4.133 | 469,085 | +0.05(+1.17%) |
Jul 27, 2016 | 4.089 | 4.089 | 4.046 | 4.085 | 491,879 | +0.01(+0.35%) |
Jul 26, 2016 | 4.051 | 4.080 | 4.037 | 4.070 | 739,358 | +0.04(+0.95%) |
Jul 25, 2016 | 4.061 | 4.061 | 4.022 | 4.032 | 533,982 | -0.03(-0.68%) |
Jul 22, 2016 | 4.032 | 4.066 | 4.027 | 4.059 | 540,628 | +0.03(+0.80%) |
Jul 21, 2016 | 4.013 | 4.032 | 4.008 | 4.027 | 785,169 | +0.01(+0.36%) |
Jul 20, 2016 | 3.998 | 4.022 | 3.989 | 4.013 | 776,329 | +0.03(+0.84%) |
Jul 19, 2016 | 3.917 | 3.979 | 3.917 | 3.979 | 946,517 | +0.06(+1.47%) |
Jul 18, 2016 | 3.907 | 3.946 | 3.903 | 3.922 | 957,328 | +0.00(+0.00%) |
Jul 15, 2016 | 3.917 | 3.931 | 3.907 | 3.922 | 531,993 | -0.01(-0.36%) |
Jul 14, 2016 | 3.941 | 3.946 | 3.922 | 3.936 | 628,368 | +0.01(+0.24%) |
Jul 13, 2016 | 3.907 | 3.926 | 3.903 | 3.926 | 669,734 | +0.00(+0.12%) |
Jul 12, 2016 | 3.922 | 3.931 | 3.907 | 3.922 | 832,311 | +0.01(+0.37%) |
Jul 11, 2016 | 3.893 | 3.926 | 3.888 | 3.907 | 904,729 | +0.02(+0.49%) |
Jul 08, 2016 | 3.836 | 3.888 | 3.812 | 3.888 | 799,489 | +0.08(+2.00%) |
Jul 07, 2016 | 3.831 | 3.841 | 3.798 | 3.812 | 1,140,207 | -0.03(-0.74%) |
Jul 06, 2016 | 3.907 | 3.907 | 3.841 | 3.841 | 1,033,318 | -0.08(-2.07%) |
Jul 05, 2016 | 3.922 | 3.931 | 3.903 | 3.922 | 487,965 | -0.02(-0.60%) |