Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.060 | 5.130 | 4.950 | 5.130 | 27,093 | +0.09(+1.79%) |
Sep 29, 2016 | 5.150 | 5.170 | 5.001 | 5.040 | 29,700 | -0.09(-1.85%) |
Sep 28, 2016 | 5.175 | 5.250 | 5.060 | 5.135 | 16,084 | -0.03(-0.48%) |
Sep 27, 2016 | 5.250 | 5.260 | 5.040 | 5.160 | 35,014 | -0.08(-1.53%) |
Sep 26, 2016 | 5.000 | 5.240 | 4.988 | 5.240 | 87,553 | +0.28(+5.65%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.830 | 4.960 | 7,453 | +0.01(+0.20%) |
Sep 22, 2016 | 4.900 | 4.950 | 4.850 | 4.950 | 9,789 | +0.23(+4.87%) |
Sep 21, 2016 | 4.700 | 4.800 | 4.700 | 4.720 | 6,350 | -0.08(-1.67%) |
Sep 20, 2016 | 4.790 | 4.890 | 4.692 | 4.800 | 9,524 | -0.04(-0.83%) |
Sep 19, 2016 | 4.810 | 4.880 | 4.790 | 4.840 | 1,800 | +0.05(+1.04%) |
Sep 16, 2016 | 4.770 | 4.920 | 4.660 | 4.790 | 4,867 | +0.06(+1.19%) |
Sep 15, 2016 | 4.690 | 4.870 | 4.680 | 4.734 | 6,430 | +0.02(+0.50%) |
Sep 14, 2016 | 4.690 | 4.740 | 4.689 | 4.710 | 2,367 | -0.19(-3.88%) |
Sep 13, 2016 | 4.740 | 4.900 | 4.650 | 4.900 | 11,896 | +0.09(+1.87%) |
Sep 12, 2016 | 4.690 | 4.852 | 4.650 | 4.810 | 10,296 | -0.03(-0.62%) |
Sep 09, 2016 | 4.920 | 4.960 | 4.784 | 4.840 | 24,076 | -0.05(-1.02%) |
Sep 08, 2016 | 4.890 | 4.950 | 4.780 | 4.890 | 25,743 | +0.05(+1.03%) |
Sep 07, 2016 | 4.760 | 4.973 | 4.706 | 4.840 | 61,554 | +0.04(+0.83%) |
Sep 06, 2016 | 4.800 | 4.896 | 4.650 | 4.800 | 5,015 | +0.00(+0.00%) |
Sep 02, 2016 | 4.850 | 4.800 | 4.800 | 4.800 | 10,800 | -0.05(-1.03%) |
Sep 01, 2016 | 4.800 | 4.850 | 4.730 | 4.850 | 40,755 | +0.03(+0.62%) |
Aug 31, 2016 | 4.780 | 4.980 | 4.780 | 4.820 | 21,309 | -0.07(-1.43%) |
Aug 30, 2016 | 4.810 | 5.340 | 4.780 | 4.890 | 420,558 | +0.36(+7.95%) |
Aug 29, 2016 | 4.340 | 4.550 | 4.340 | 4.530 | 404 | +0.00(+0.00%) |
Aug 26, 2016 | 4.530 | 4.530 | 4.530 | 4.530 | 160 | +0.16(+3.66%) |
Aug 25, 2016 | 4.440 | 4.470 | 4.291 | 4.370 | 3,118 | -0.13(-2.89%) |
Aug 24, 2016 | 4.480 | 4.500 | 4.420 | 4.500 | 6,737 | -0.03(-0.66%) |
Aug 23, 2016 | 4.500 | 4.570 | 4.420 | 4.530 | 12,619 | +0.05(+1.12%) |
Aug 22, 2016 | 4.400 | 4.480 | 4.400 | 4.480 | 4,732 | +0.23(+5.41%) |
Aug 19, 2016 | 4.250 | 4.380 | 4.220 | 4.250 | 37,115 | +0.05(+1.19%) |
Aug 18, 2016 | 4.190 | 4.200 | 4.150 | 4.200 | 52,677 | +0.05(+1.20%) |
Aug 17, 2016 | 4.100 | 4.200 | 4.100 | 4.150 | 68,820 | +0.03(+0.73%) |
Aug 16, 2016 | 4.100 | 4.120 | 4.100 | 4.120 | 2,222 | +0.02(+0.49%) |
Aug 11, 2016 | 4.050 | 4.100 | 4.100 | 4.100 | 1,700 | +0.06(+1.49%) |
Aug 09, 2016 | 4.140 | 4.040 | 4.040 | 4.040 | 1,100 | -0.11(-2.65%) |
Aug 08, 2016 | 4.100 | 4.150 | 3.943 | 4.150 | 2,200 | +0.05(+1.22%) |
Aug 05, 2016 | 4.140 | 4.140 | 4.100 | 4.100 | 5,402 | +0.00(+0.00%) |
Aug 04, 2016 | 4.120 | 4.120 | 4.090 | 4.100 | 2,600 | +0.00(+0.00%) |
Aug 03, 2016 | 4.099 | 4.100 | 4.040 | 4.100 | 993 | -0.03(-0.73%) |
Aug 02, 2016 | 4.050 | 4.140 | 4.000 | 4.130 | 10,579 | +0.09(+2.32%) |
Aug 01, 2016 | 4.000 | 4.036 | 4.000 | 4.036 | 2,446 | +0.08(+1.92%) |
Jul 29, 2016 | 3.970 | 3.970 | 3.892 | 3.960 | 375 | +0.00(+0.03%) |
Jul 28, 2016 | 3.990 | 4.000 | 3.880 | 3.959 | 4,721 | -0.01(-0.28%) |
Jul 27, 2016 | 3.930 | 4.000 | 3.930 | 3.970 | 3,100 | +0.03(+0.76%) |
Jul 26, 2016 | 3.970 | 3.980 | 3.930 | 3.940 | 3,628 | -0.02(-0.51%) |
Jul 25, 2016 | 3.960 | 3.960 | 3.884 | 3.960 | 600 | +0.11(+2.86%) |
Jul 22, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.07(-1.79%) |
Jul 21, 2016 | 3.950 | 3.950 | 3.920 | 3.920 | 550 | -0.02(-0.51%) |
Jul 20, 2016 | 3.920 | 3.940 | 3.870 | 3.940 | 1,500 | +0.06(+1.54%) |
Jul 19, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Jul 18, 2016 | 3.921 | 3.960 | 3.762 | 3.850 | 927 | -0.08(-2.04%) |
Jul 15, 2016 | 3.890 | 3.949 | 3.890 | 3.930 | 3,099 | +0.01(+0.26%) |
Jul 14, 2016 | 3.990 | 3.990 | 3.920 | 3.920 | 1,250 | +0.12(+3.16%) |
Jul 12, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.10(+2.69%) |
Jul 06, 2016 | 3.670 | 3.700 | 3.700 | 3.700 | 1,400 | +0.07(+1.94%) |
Jul 05, 2016 | 3.650 | 3.670 | 3.630 | 3.630 | 301 | -0.02(-0.55%) |