Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.780 | 4.910 | 4.770 | 4.860 | 80,104 | +0.11(+2.32%) |
Sep 29, 2016 | 4.870 | 4.870 | 4.700 | 4.750 | 10,615 | -0.12(-2.56%) |
Sep 28, 2016 | 4.850 | 4.875 | 4.815 | 4.875 | 15,841 | +0.09(+1.99%) |
Sep 27, 2016 | 4.700 | 4.780 | 4.680 | 4.780 | 47,736 | -0.04(-0.73%) |
Sep 26, 2016 | 4.790 | 4.820 | 4.790 | 4.815 | 40,311 | -0.11(-2.23%) |
Sep 23, 2016 | 4.918 | 4.950 | 4.908 | 4.925 | 2,753 | -0.07(-1.30%) |
Sep 22, 2016 | 4.962 | 4.990 | 4.961 | 4.990 | 1,032 | +0.04(+0.81%) |
Sep 21, 2016 | 4.882 | 4.950 | 4.870 | 4.950 | 20,720 | +0.18(+3.77%) |
Sep 20, 2016 | 4.762 | 4.770 | 4.730 | 4.770 | 12,373 | +0.02(+0.42%) |
Sep 19, 2016 | 4.799 | 4.799 | 4.710 | 4.750 | 47,194 | -0.03(-0.63%) |
Sep 16, 2016 | 4.780 | 4.790 | 4.760 | 4.780 | 51,036 | -0.06(-1.19%) |
Sep 15, 2016 | 4.780 | 4.860 | 4.780 | 4.838 | 12,786 | +0.10(+2.06%) |
Sep 14, 2016 | 4.780 | 4.780 | 4.730 | 4.740 | 10,526 | +0.00(+0.00%) |
Sep 13, 2016 | 4.772 | 4.780 | 4.703 | 4.740 | 28,778 | -0.15(-3.07%) |
Sep 12, 2016 | 4.780 | 4.890 | 4.780 | 4.890 | 6,451 | +0.03(+0.62%) |
Sep 09, 2016 | 4.863 | 4.870 | 4.850 | 4.860 | 3,886 | -0.04(-0.82%) |
Sep 08, 2016 | 4.858 | 4.920 | 4.858 | 4.900 | 8,873 | +0.12(+2.40%) |
Sep 07, 2016 | 4.775 | 4.800 | 4.760 | 4.785 | 5,105 | +0.04(+0.74%) |
Sep 06, 2016 | 4.780 | 4.780 | 4.740 | 4.750 | 9,248 | -0.07(-1.45%) |
Sep 02, 2016 | 4.820 | 4.820 | 4.820 | 0 | +0.09(+1.90%) | |
Sep 01, 2016 | 4.700 | 4.740 | 4.700 | 4.730 | 4,760 | +0.06(+1.28%) |
Aug 31, 2016 | 4.710 | 4.710 | 4.660 | 4.670 | 13,684 | +0.10(+2.14%) |
Aug 30, 2016 | 4.588 | 4.592 | 4.562 | 4.572 | 19,006 | +0.06(+1.32%) |
Aug 29, 2016 | 4.500 | 4.513 | 4.500 | 4.513 | 2,617 | +0.01(+0.28%) |
Aug 26, 2016 | 4.530 | 4.600 | 4.482 | 4.500 | 8,108 | -0.05(-1.10%) |
Aug 25, 2016 | 4.560 | 4.560 | 4.540 | 4.550 | 291,194 | -0.01(-0.22%) |
Aug 24, 2016 | 4.585 | 4.595 | 4.560 | 4.560 | 15,278 | +0.04(+0.88%) |
Aug 23, 2016 | 4.540 | 4.550 | 4.520 | 4.520 | 18,603 | +0.07(+1.50%) |
Aug 22, 2016 | 4.450 | 4.470 | 4.450 | 4.453 | 14,210 | +0.01(+0.29%) |
Aug 19, 2016 | 4.390 | 4.440 | 4.390 | 4.440 | 11,759 | -0.08(-1.77%) |
Aug 18, 2016 | 4.480 | 4.530 | 4.480 | 4.520 | 6,010 | -0.01(-0.22%) |
Aug 17, 2016 | 4.482 | 4.550 | 4.482 | 4.530 | 4,448 | -0.02(-0.44%) |
Aug 16, 2016 | 4.570 | 4.580 | 4.550 | 4.550 | 12,134 | +0.00(+0.11%) |
Aug 15, 2016 | 4.570 | 4.570 | 4.540 | 4.545 | 28,419 | +0.00(+0.04%) |
Aug 12, 2016 | 4.568 | 4.580 | 4.540 | 4.543 | 11,969 | -0.03(-0.59%) |
Aug 11, 2016 | 4.570 | 4.590 | 4.550 | 4.570 | 12,856 | -0.03(-0.65%) |
Aug 10, 2016 | 4.560 | 4.600 | 4.550 | 4.600 | 28,164 | +0.10(+2.22%) |
Aug 09, 2016 | 4.492 | 4.540 | 4.490 | 4.500 | 18,923 | +0.06(+1.35%) |
Aug 08, 2016 | 4.440 | 4.480 | 4.440 | 4.440 | 15,667 | +0.09(+2.07%) |
Aug 05, 2016 | 4.310 | 4.380 | 4.310 | 4.350 | 19,126 | +0.05(+1.16%) |
Aug 04, 2016 | 4.290 | 4.300 | 4.280 | 4.300 | 9,536 | +0.08(+1.90%) |
Aug 03, 2016 | 4.190 | 4.220 | 4.170 | 4.220 | 55,932 | +0.02(+0.48%) |
Aug 02, 2016 | 4.221 | 4.230 | 4.170 | 4.200 | 76,292 | -0.05(-1.18%) |
Aug 01, 2016 | 4.330 | 4.330 | 4.250 | 4.250 | 193,721 | -0.13(-2.97%) |
Jul 29, 2016 | 4.340 | 4.380 | 4.340 | 4.380 | 113,540 | +0.11(+2.58%) |
Jul 28, 2016 | 4.260 | 4.280 | 4.240 | 4.270 | 20,146 | -0.01(-0.23%) |
Jul 27, 2016 | 4.320 | 4.350 | 4.270 | 4.280 | 51,529 | +0.04(+0.82%) |
Jul 26, 2016 | 4.240 | 4.260 | 4.220 | 4.245 | 134,204 | +0.00(+0.00%) |
Jul 25, 2016 | 4.260 | 4.280 | 4.240 | 4.245 | 232,972 | -0.05(-1.28%) |
Jul 22, 2016 | 4.330 | 4.330 | 4.281 | 4.300 | 537,370 | +0.05(+1.18%) |
Jul 21, 2016 | 4.350 | 4.350 | 4.240 | 4.250 | 541,886 | -0.05(-1.07%) |
Jul 20, 2016 | 4.270 | 4.318 | 4.270 | 4.296 | 78,413 | +0.04(+0.85%) |
Jul 19, 2016 | 4.260 | 4.270 | 4.230 | 4.260 | 258,597 | -0.05(-1.16%) |
Jul 18, 2016 | 4.250 | 4.338 | 4.238 | 4.310 | 93,266 | -0.01(-0.23%) |
Jul 15, 2016 | 4.345 | 4.350 | 4.280 | 4.320 | 20,769 | -0.08(-1.93%) |
Jul 14, 2016 | 4.400 | 4.410 | 4.380 | 4.405 | 46,558 | +0.14(+3.16%) |
Jul 13, 2016 | 4.280 | 4.320 | 4.270 | 4.270 | 65,185 | -0.03(-0.70%) |
Jul 12, 2016 | 4.350 | 4.370 | 4.300 | 4.300 | 299,724 | +0.14(+3.37%) |
Jul 11, 2016 | 4.150 | 4.170 | 4.140 | 4.160 | 46,921 | +0.06(+1.46%) |
Jul 08, 2016 | 4.120 | 4.137 | 4.070 | 4.100 | 51,837 | +0.22(+5.67%) |
Jul 07, 2016 | 3.960 | 3.962 | 3.880 | 3.880 | 59,759 | -0.08(-1.90%) |
Jul 05, 2016 | 4.060 | 4.060 | 3.940 | 3.955 | 70,763 | -0.26(-6.28%) |