Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.785 | 4.798 | 4.767 | 4.785 | 70,018 | -0.02(-0.47%) |
Sep 29, 2016 | 4.843 | 4.843 | 4.771 | 4.807 | 144,861 | -0.04(-0.83%) |
Sep 28, 2016 | 4.803 | 4.848 | 4.792 | 4.848 | 361,139 | +0.04(+0.74%) |
Sep 27, 2016 | 4.763 | 4.816 | 4.700 | 4.812 | 115,802 | +0.01(+0.19%) |
Sep 26, 2016 | 4.722 | 4.803 | 4.722 | 4.803 | 136,463 | +0.01(+0.28%) |
Sep 23, 2016 | 4.749 | 4.798 | 4.745 | 4.789 | 168,155 | +0.00(+0.00%) |
Sep 22, 2016 | 4.695 | 4.789 | 4.695 | 4.789 | 89,439 | +0.09(+1.81%) |
Sep 21, 2016 | 4.695 | 4.709 | 4.682 | 4.704 | 81,685 | +0.02(+0.38%) |
Sep 20, 2016 | 4.664 | 4.686 | 4.664 | 4.686 | 284,232 | +0.04(+0.77%) |
Sep 19, 2016 | 4.678 | 4.678 | 4.633 | 4.651 | 132,374 | -0.01(-0.29%) |
Sep 16, 2016 | 4.686 | 4.686 | 4.650 | 4.664 | 31,308 | -0.05(-1.14%) |
Sep 15, 2016 | 4.695 | 4.719 | 4.682 | 4.718 | 48,960 | +0.04(+0.76%) |
Sep 14, 2016 | 4.646 | 4.686 | 4.646 | 4.682 | 36,759 | +0.01(+0.29%) |
Sep 13, 2016 | 4.690 | 4.700 | 4.651 | 4.669 | 41,451 | -0.04(-0.86%) |
Sep 12, 2016 | 4.686 | 4.742 | 4.682 | 4.709 | 141,583 | -0.00(-0.06%) |
Sep 09, 2016 | 4.700 | 4.718 | 4.695 | 4.712 | 83,818 | -0.04(-0.88%) |
Sep 08, 2016 | 4.754 | 4.760 | 4.754 | 4.754 | 6,655 | -0.00(-0.09%) |
Sep 07, 2016 | 4.767 | 4.771 | 4.736 | 4.758 | 26,713 | -0.01(-0.19%) |
Sep 06, 2016 | 4.713 | 4.771 | 4.713 | 4.767 | 15,446 | +0.06(+1.24%) |
Sep 02, 2016 | 4.695 | 4.709 | 4.709 | 4.709 | 27,032 | +0.05(+1.15%) |
Sep 01, 2016 | 4.664 | 4.664 | 4.633 | 4.655 | 39,594 | -0.02(-0.38%) |
Aug 31, 2016 | 4.646 | 4.673 | 4.642 | 4.673 | 67,556 | +0.01(+0.29%) |
Aug 30, 2016 | 4.660 | 4.669 | 4.646 | 4.660 | 91,003 | -0.02(-0.48%) |
Aug 29, 2016 | 4.673 | 4.682 | 4.631 | 4.682 | 160,247 | +0.03(+0.67%) |
Aug 26, 2016 | 4.678 | 4.691 | 4.628 | 4.651 | 169,876 | -0.01(-0.29%) |
Aug 25, 2016 | 4.686 | 4.700 | 4.592 | 4.664 | 90,005 | -0.05(-1.04%) |
Aug 24, 2016 | 4.722 | 4.727 | 4.710 | 4.713 | 146,762 | -0.02(-0.47%) |
Aug 23, 2016 | 4.731 | 4.736 | 4.713 | 4.736 | 58,120 | +0.02(+0.38%) |
Aug 22, 2016 | 4.700 | 4.722 | 4.686 | 4.718 | 43,102 | +0.01(+0.19%) |
Aug 19, 2016 | 4.686 | 4.709 | 4.681 | 4.709 | 26,239 | -0.02(-0.38%) |
Aug 18, 2016 | 4.709 | 4.727 | 4.673 | 4.727 | 88,548 | +0.02(+0.48%) |
Aug 17, 2016 | 4.704 | 4.713 | 4.671 | 4.704 | 77,853 | -0.02(-0.47%) |
Aug 16, 2016 | 4.686 | 4.731 | 4.686 | 4.727 | 72,281 | +0.01(+0.19%) |
Aug 15, 2016 | 4.700 | 4.722 | 4.548 | 4.718 | 129,403 | +0.01(+0.19%) |
Aug 12, 2016 | 4.686 | 4.745 | 4.686 | 4.709 | 56,884 | +0.02(+0.38%) |
Aug 11, 2016 | 4.700 | 4.709 | 4.682 | 4.691 | 75,941 | +0.03(+0.67%) |
Aug 10, 2016 | 4.664 | 4.687 | 4.655 | 4.660 | 60,436 | +0.02(+0.48%) |
Aug 09, 2016 | 4.625 | 4.651 | 4.625 | 4.637 | 132,937 | +0.03(+0.58%) |
Aug 08, 2016 | 4.619 | 4.619 | 4.597 | 4.610 | 92,866 | -0.04(-0.77%) |
Aug 05, 2016 | 4.606 | 4.646 | 4.606 | 4.646 | 76,546 | +0.04(+0.97%) |
Aug 04, 2016 | 4.588 | 4.606 | 4.588 | 4.601 | 45,915 | +0.02(+0.39%) |
Aug 03, 2016 | 4.597 | 4.606 | 4.579 | 4.584 | 80,000 | -0.04(-0.87%) |
Aug 02, 2016 | 4.628 | 4.633 | 4.601 | 4.624 | 69,277 | -0.01(-0.29%) |
Aug 01, 2016 | 4.655 | 4.655 | 4.628 | 4.637 | 108,603 | -0.01(-0.14%) |
Jul 29, 2016 | 4.606 | 4.646 | 4.606 | 4.644 | 73,381 | +0.07(+1.52%) |
Jul 28, 2016 | 4.610 | 4.610 | 4.561 | 4.575 | 39,353 | -0.03(-0.68%) |
Jul 27, 2016 | 4.597 | 4.606 | 4.584 | 4.606 | 48,129 | +0.01(+0.29%) |
Jul 26, 2016 | 4.610 | 4.610 | 4.592 | 4.592 | 17,213 | -0.02(-0.34%) |
Jul 25, 2016 | 4.624 | 4.624 | 4.592 | 4.608 | 63,647 | +0.00(+0.05%) |
Jul 22, 2016 | 4.639 | 4.639 | 4.606 | 4.606 | 41,826 | -0.01(-0.19%) |
Jul 21, 2016 | 4.628 | 4.646 | 4.610 | 4.615 | 34,869 | -0.01(-0.25%) |
Jul 20, 2016 | 4.628 | 4.637 | 4.619 | 4.626 | 68,249 | +0.00(+0.05%) |
Jul 19, 2016 | 4.566 | 4.655 | 4.557 | 4.624 | 245,006 | +0.03(+0.68%) |
Jul 18, 2016 | 4.561 | 4.597 | 4.561 | 4.592 | 21,699 | +0.01(+0.29%) |
Jul 15, 2016 | 4.571 | 4.588 | 4.571 | 4.579 | 12,030 | -0.02(-0.49%) |
Jul 14, 2016 | 4.592 | 4.620 | 4.592 | 4.601 | 54,616 | +0.03(+0.59%) |
Jul 13, 2016 | 4.575 | 4.589 | 4.575 | 4.575 | 48,593 | +0.00(+0.10%) |
Jul 12, 2016 | 4.601 | 4.610 | 4.566 | 4.570 | 64,464 | -0.01(-0.20%) |
Jul 11, 2016 | 4.566 | 4.588 | 4.566 | 4.579 | 63,808 | +0.03(+0.69%) |
Jul 08, 2016 | 4.503 | 4.557 | 4.503 | 4.548 | 60,733 | +0.05(+1.20%) |
Jul 07, 2016 | 4.481 | 4.507 | 4.476 | 4.494 | 76,533 | +0.00(+0.08%) |
Jul 06, 2016 | 4.463 | 4.494 | 4.449 | 4.490 | 59,768 | +0.02(+0.48%) |
Jul 05, 2016 | 4.434 | 4.482 | 4.434 | 4.469 | 46,650 | -0.06(-1.36%) |