Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.774 | 4.794 | 4.690 | 4.716 | 20,538,378 | +0.02(+0.44%) |
Sep 29, 2016 | 4.852 | 4.872 | 4.680 | 4.696 | 26,614,388 | -0.16(-3.22%) |
Sep 28, 2016 | 4.813 | 4.862 | 4.716 | 4.852 | 22,269,016 | +0.05(+1.08%) |
Sep 27, 2016 | 4.690 | 4.810 | 4.649 | 4.800 | 22,922,410 | +0.12(+2.67%) |
Sep 26, 2016 | 4.680 | 4.714 | 4.649 | 4.675 | 11,824,711 | -0.06(-1.21%) |
Sep 23, 2016 | 4.737 | 4.784 | 4.690 | 4.732 | 17,126,630 | -0.03(-0.55%) |
Sep 22, 2016 | 4.768 | 4.836 | 4.701 | 4.758 | 17,479,562 | +0.08(+1.67%) |
Sep 21, 2016 | 4.592 | 4.696 | 4.508 | 4.680 | 25,883,732 | +0.17(+3.69%) |
Sep 20, 2016 | 4.545 | 4.571 | 4.498 | 4.514 | 20,564,836 | +0.08(+1.76%) |
Sep 19, 2016 | 4.503 | 4.571 | 4.420 | 4.436 | 17,304,698 | +0.02(+0.35%) |
Sep 16, 2016 | 4.420 | 4.482 | 4.347 | 4.420 | 31,597,298 | -0.05(-1.05%) |
Sep 15, 2016 | 4.347 | 4.508 | 4.282 | 4.467 | 26,187,218 | +0.13(+3.00%) |
Sep 14, 2016 | 4.300 | 4.389 | 4.290 | 4.337 | 25,962,432 | +0.03(+0.72%) |
Sep 13, 2016 | 4.456 | 4.477 | 4.248 | 4.306 | 32,125,880 | -0.29(-6.23%) |
Sep 12, 2016 | 4.456 | 4.602 | 4.430 | 4.592 | 22,371,596 | +0.06(+1.38%) |
Sep 09, 2016 | 4.716 | 4.732 | 4.529 | 4.529 | 34,128,372 | -0.35(-7.24%) |
Sep 08, 2016 | 4.852 | 4.919 | 4.820 | 4.883 | 22,633,370 | +0.05(+0.97%) |
Sep 07, 2016 | 4.748 | 4.865 | 4.737 | 4.836 | 16,164,091 | +0.00(+0.00%) |
Sep 06, 2016 | 4.706 | 4.836 | 4.703 | 4.836 | 17,448,426 | +0.12(+2.54%) |
Sep 02, 2016 | 4.644 | 4.716 | 4.716 | 4.716 | 20,701,326 | +0.15(+3.25%) |
Sep 01, 2016 | 4.615 | 4.641 | 4.531 | 4.568 | 42,586,332 | -0.07(-1.46%) |
Aug 31, 2016 | 4.729 | 4.729 | 4.560 | 4.635 | 28,712,970 | -0.03(-0.67%) |
Aug 30, 2016 | 4.635 | 4.682 | 4.583 | 4.667 | 15,947,144 | +0.01(+0.11%) |
Aug 29, 2016 | 4.526 | 4.682 | 4.505 | 4.661 | 15,475,558 | +0.14(+2.99%) |
Aug 26, 2016 | 4.552 | 4.713 | 4.469 | 4.526 | 25,133,182 | +0.00(+0.00%) |
Aug 25, 2016 | 4.516 | 4.557 | 4.480 | 4.526 | 16,475,069 | +0.02(+0.35%) |
Aug 24, 2016 | 4.459 | 4.547 | 4.438 | 4.511 | 20,126,826 | -0.01(-0.11%) |
Aug 23, 2016 | 4.682 | 4.719 | 4.511 | 4.516 | 27,381,448 | -0.10(-2.14%) |
Aug 22, 2016 | 4.703 | 4.703 | 4.604 | 4.615 | 15,633,884 | -0.12(-2.52%) |
Aug 19, 2016 | 4.693 | 4.755 | 4.625 | 4.734 | 10,675,125 | +0.01(+0.11%) |
Aug 18, 2016 | 4.755 | 4.776 | 4.672 | 4.729 | 9,774,492 | -0.02(-0.44%) |
Aug 17, 2016 | 4.672 | 4.750 | 4.604 | 4.750 | 18,452,824 | +0.02(+0.44%) |
Aug 16, 2016 | 4.796 | 4.819 | 4.724 | 4.729 | 19,815,704 | -0.08(-1.73%) |
Aug 15, 2016 | 4.781 | 4.833 | 4.771 | 4.812 | 14,373,615 | +0.06(+1.31%) |
Aug 12, 2016 | 4.771 | 4.833 | 4.719 | 4.750 | 15,284,148 | -0.06(-1.19%) |
Aug 11, 2016 | 4.687 | 4.807 | 4.687 | 4.807 | 17,718,796 | +0.15(+3.24%) |
Aug 10, 2016 | 4.760 | 4.786 | 4.583 | 4.656 | 27,193,306 | -0.07(-1.54%) |
Aug 09, 2016 | 4.719 | 4.807 | 4.693 | 4.729 | 17,658,306 | +0.02(+0.44%) |
Aug 08, 2016 | 4.708 | 4.761 | 4.690 | 4.708 | 21,264,638 | -0.04(-0.77%) |
Aug 05, 2016 | 4.719 | 4.765 | 4.630 | 4.745 | 22,281,772 | +0.05(+1.11%) |
Aug 04, 2016 | 4.604 | 4.729 | 4.599 | 4.693 | 23,024,982 | +0.13(+2.85%) |
Aug 03, 2016 | 4.417 | 4.573 | 4.386 | 4.563 | 19,140,350 | +0.15(+3.29%) |
Aug 02, 2016 | 4.542 | 4.563 | 4.381 | 4.417 | 29,768,972 | -0.06(-1.33%) |
Aug 01, 2016 | 4.544 | 4.549 | 4.466 | 4.476 | 14,479,334 | -0.04(-0.92%) |
Jul 29, 2016 | 4.378 | 4.544 | 4.373 | 4.518 | 25,107,590 | +0.20(+4.69%) |
Jul 28, 2016 | 4.419 | 4.430 | 4.274 | 4.315 | 32,643,742 | -0.22(-4.81%) |
Jul 27, 2016 | 4.534 | 4.611 | 4.500 | 4.534 | 19,056,468 | +0.03(+0.58%) |
Jul 26, 2016 | 4.523 | 4.580 | 4.508 | 4.508 | 13,162,802 | -0.03(-0.57%) |
Jul 25, 2016 | 4.586 | 4.599 | 4.497 | 4.534 | 9,838,504 | -0.07(-1.47%) |
Jul 22, 2016 | 4.534 | 4.622 | 4.497 | 4.601 | 14,712,263 | +0.07(+1.49%) |
Jul 21, 2016 | 4.586 | 4.611 | 4.466 | 4.534 | 26,610,092 | -0.08(-1.80%) |
Jul 20, 2016 | 4.554 | 4.637 | 4.502 | 4.617 | 15,178,909 | +0.06(+1.37%) |
Jul 19, 2016 | 4.528 | 4.565 | 4.497 | 4.554 | 15,189,774 | -0.02(-0.45%) |
Jul 18, 2016 | 4.518 | 4.601 | 4.489 | 4.575 | 14,255,701 | +0.09(+1.97%) |
Jul 15, 2016 | 4.476 | 4.523 | 4.427 | 4.487 | 14,142,355 | +0.01(+0.12%) |
Jul 14, 2016 | 4.471 | 4.518 | 4.414 | 4.482 | 28,376,372 | +0.20(+4.61%) |
Jul 13, 2016 | 4.196 | 4.284 | 4.144 | 4.284 | 26,807,786 | +0.10(+2.48%) |
Jul 12, 2016 | 4.248 | 4.300 | 4.165 | 4.180 | 20,187,214 | +0.00(+0.00%) |
Jul 11, 2016 | 4.154 | 4.206 | 4.154 | 4.180 | 17,652,406 | +0.03(+0.62%) |
Jul 08, 2016 | 4.087 | 4.165 | 3.947 | 4.154 | 26,881,588 | +0.21(+5.26%) |
Jul 07, 2016 | 3.994 | 4.051 | 3.942 | 3.947 | 17,432,854 | -0.06(-1.43%) |
Jul 06, 2016 | 3.936 | 4.009 | 3.874 | 4.004 | 17,538,314 | -0.01(-0.13%) |
Jul 05, 2016 | 4.030 | 4.079 | 3.942 | 4.009 | 16,388,459 | -0.10(-2.40%) |