Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.984 | 4.987 | 4.872 | 4.875 | 16,644,284 | -0.07(-1.48%) |
Sep 29, 2016 | 5.014 | 5.041 | 4.947 | 4.949 | 10,732,705 | -0.08(-1.65%) |
Sep 28, 2016 | 5.023 | 5.052 | 4.984 | 5.031 | 11,457,423 | +0.02(+0.47%) |
Sep 27, 2016 | 5.078 | 5.088 | 5.000 | 5.008 | 8,939,736 | -0.05(-0.90%) |
Sep 26, 2016 | 4.968 | 5.078 | 4.968 | 5.054 | 14,600,031 | +0.07(+1.36%) |
Sep 23, 2016 | 4.931 | 5.029 | 4.900 | 4.986 | 16,379,006 | +0.04(+0.79%) |
Sep 22, 2016 | 4.883 | 4.956 | 4.828 | 4.947 | 12,310,398 | +0.13(+2.64%) |
Sep 21, 2016 | 4.747 | 4.830 | 4.699 | 4.819 | 8,900,167 | +0.08(+1.66%) |
Sep 20, 2016 | 4.729 | 4.753 | 4.714 | 4.741 | 11,207,325 | +0.05(+1.06%) |
Sep 19, 2016 | 4.660 | 4.699 | 4.660 | 4.691 | 16,789,828 | +0.04(+0.89%) |
Sep 16, 2016 | 4.640 | 4.662 | 4.627 | 4.649 | 13,170,416 | -0.01(-0.14%) |
Sep 15, 2016 | 4.635 | 4.684 | 4.627 | 4.656 | 7,150,026 | +0.02(+0.37%) |
Sep 14, 2016 | 4.618 | 4.661 | 4.589 | 4.639 | 8,881,711 | +0.04(+0.88%) |
Sep 13, 2016 | 4.697 | 4.698 | 4.598 | 4.598 | 9,609,961 | -0.13(-2.76%) |
Sep 12, 2016 | 4.630 | 4.756 | 4.630 | 4.729 | 12,791,073 | +0.07(+1.60%) |
Sep 09, 2016 | 4.772 | 4.791 | 4.653 | 4.654 | 12,435,338 | -0.18(-3.78%) |
Sep 08, 2016 | 4.955 | 4.956 | 4.836 | 4.837 | 24,142,248 | -0.14(-2.77%) |
Sep 07, 2016 | 4.956 | 4.986 | 4.917 | 4.975 | 12,236,090 | +0.01(+0.21%) |
Sep 06, 2016 | 4.883 | 4.967 | 4.844 | 4.965 | 26,216,398 | +0.10(+2.03%) |
Sep 02, 2016 | 4.837 | 4.866 | 4.866 | 4.866 | 13,612,784 | +0.05(+0.97%) |
Sep 01, 2016 | 4.787 | 4.820 | 4.741 | 4.819 | 10,495,969 | +0.02(+0.44%) |
Aug 31, 2016 | 4.752 | 4.816 | 4.742 | 4.798 | 17,902,298 | +0.04(+0.74%) |
Aug 30, 2016 | 4.789 | 4.789 | 4.687 | 4.763 | 15,148,450 | -0.03(-0.66%) |
Aug 29, 2016 | 4.726 | 4.799 | 4.726 | 4.795 | 11,580,293 | +0.09(+1.83%) |
Aug 26, 2016 | 4.770 | 4.813 | 4.668 | 4.709 | 9,679,192 | -0.06(-1.18%) |
Aug 25, 2016 | 4.679 | 4.805 | 4.679 | 4.765 | 10,240,437 | +0.09(+1.98%) |
Aug 24, 2016 | 4.693 | 4.698 | 4.633 | 4.673 | 6,518,533 | -0.03(-0.54%) |
Aug 23, 2016 | 4.701 | 4.717 | 4.678 | 4.698 | 10,186,263 | +0.02(+0.43%) |
Aug 22, 2016 | 4.647 | 4.679 | 4.619 | 4.678 | 7,528,719 | +0.03(+0.71%) |
Aug 19, 2016 | 4.683 | 4.692 | 4.615 | 4.645 | 8,142,292 | -0.05(-1.04%) |
Aug 18, 2016 | 4.696 | 4.721 | 4.652 | 4.694 | 8,894,715 | -0.00(-0.05%) |
Aug 17, 2016 | 4.713 | 4.719 | 4.632 | 4.696 | 14,330,826 | -0.01(-0.14%) |
Aug 16, 2016 | 4.775 | 4.780 | 4.692 | 4.702 | 10,634,962 | -0.10(-2.04%) |
Aug 15, 2016 | 4.767 | 4.820 | 4.754 | 4.800 | 12,053,924 | +0.05(+1.09%) |
Aug 12, 2016 | 4.730 | 4.787 | 4.714 | 4.749 | 5,791,550 | +0.02(+0.40%) |
Aug 11, 2016 | 4.794 | 4.797 | 4.699 | 4.730 | 8,055,584 | -0.06(-1.17%) |
Aug 10, 2016 | 4.854 | 4.864 | 4.766 | 4.786 | 11,222,200 | -0.06(-1.26%) |
Aug 09, 2016 | 4.836 | 4.864 | 4.814 | 4.847 | 8,798,862 | +0.01(+0.22%) |
Aug 08, 2016 | 4.783 | 4.857 | 4.764 | 4.836 | 11,526,368 | +0.05(+1.15%) |
Aug 05, 2016 | 4.739 | 4.781 | 4.713 | 4.781 | 8,632,605 | +0.05(+1.07%) |
Aug 04, 2016 | 4.749 | 4.762 | 4.714 | 4.731 | 9,382,571 | -0.02(-0.38%) |
Aug 03, 2016 | 4.769 | 4.772 | 4.713 | 4.749 | 17,570,032 | -0.01(-0.27%) |
Aug 02, 2016 | 4.830 | 4.834 | 4.747 | 4.761 | 18,853,948 | -0.09(-1.93%) |
Aug 01, 2016 | 4.819 | 4.893 | 4.818 | 4.855 | 14,919,265 | +0.01(+0.20%) |
Jul 29, 2016 | 4.697 | 4.893 | 4.675 | 4.846 | 21,139,546 | +0.18(+3.86%) |
Jul 28, 2016 | 4.604 | 4.715 | 4.600 | 4.665 | 9,433,885 | +0.05(+1.05%) |
Jul 27, 2016 | 4.670 | 4.673 | 4.580 | 4.617 | 13,214,207 | -0.07(-1.53%) |
Jul 26, 2016 | 4.715 | 4.717 | 4.677 | 4.689 | 6,439,949 | -0.04(-0.80%) |
Jul 25, 2016 | 4.766 | 4.779 | 4.724 | 4.727 | 7,910,425 | -0.03(-0.62%) |
Jul 22, 2016 | 4.722 | 4.768 | 4.722 | 4.756 | 16,007,837 | +0.03(+0.71%) |
Jul 21, 2016 | 4.742 | 4.750 | 4.705 | 4.722 | 13,565,175 | -0.03(-0.64%) |
Jul 20, 2016 | 4.778 | 4.783 | 4.732 | 4.753 | 7,760,267 | -0.03(-0.55%) |
Jul 19, 2016 | 4.754 | 4.779 | 4.722 | 4.779 | 7,822,899 | +0.02(+0.49%) |
Jul 18, 2016 | 4.786 | 4.795 | 4.739 | 4.756 | 10,117,073 | -0.04(-0.86%) |
Jul 15, 2016 | 4.817 | 4.824 | 4.759 | 4.797 | 12,291,125 | -0.02(-0.48%) |
Jul 14, 2016 | 4.844 | 4.874 | 4.813 | 4.820 | 12,652,907 | -0.04(-0.80%) |
Jul 13, 2016 | 4.846 | 4.873 | 4.820 | 4.859 | 10,593,571 | +0.03(+0.70%) |
Jul 12, 2016 | 4.820 | 4.836 | 4.767 | 4.826 | 10,584,293 | +0.01(+0.11%) |
Jul 11, 2016 | 4.816 | 4.836 | 4.763 | 4.820 | 7,571,962 | +0.02(+0.42%) |
Jul 08, 2016 | 4.771 | 4.814 | 4.739 | 4.800 | 7,371,959 | +0.07(+1.45%) |
Jul 07, 2016 | 4.760 | 4.760 | 4.693 | 4.732 | 8,604,419 | -0.04(-0.82%) |
Jul 06, 2016 | 4.754 | 4.788 | 4.720 | 4.771 | 15,187,336 | +0.01(+0.31%) |
Jul 05, 2016 | 4.699 | 4.762 | 4.681 | 4.756 | 11,064,974 | +0.06(+1.37%) |