Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.483 | 4.494 | 4.409 | 4.409 | 3,974 | -0.12(-2.57%) |
Sep 29, 2016 | 4.494 | 4.621 | 4.494 | 4.525 | 7,274 | +0.08(+1.78%) |
Sep 28, 2016 | 4.753 | 4.811 | 4.293 | 4.446 | 33,752 | -0.23(-4.87%) |
Sep 27, 2016 | 4.710 | 4.982 | 4.674 | 4.674 | 17,126 | -0.03(-0.56%) |
Sep 26, 2016 | 4.668 | 4.726 | 4.668 | 4.700 | 6,065 | +0.08(+1.65%) |
Sep 23, 2016 | 4.686 | 4.686 | 4.579 | 4.624 | 5,240 | +0.02(+0.51%) |
Sep 22, 2016 | 4.726 | 4.726 | 4.521 | 4.600 | 11,446 | -0.08(-1.79%) |
Sep 21, 2016 | 4.674 | 4.684 | 4.516 | 4.684 | 10,124 | +0.02(+0.34%) |
Sep 20, 2016 | 4.369 | 4.884 | 4.369 | 4.668 | 53,035 | +0.35(+8.15%) |
Sep 19, 2016 | 4.327 | 4.367 | 4.287 | 4.317 | 7,601 | +0.03(+0.67%) |
Sep 16, 2016 | 4.269 | 4.449 | 4.269 | 4.288 | 40,665 | -0.04(-1.03%) |
Sep 15, 2016 | 4.290 | 4.369 | 4.290 | 4.332 | 19,154 | +0.05(+1.23%) |
Sep 14, 2016 | 4.516 | 4.516 | 4.269 | 4.280 | 34,786 | -0.22(-4.79%) |
Sep 13, 2016 | 4.674 | 4.679 | 4.495 | 4.495 | 10,753 | -0.20(-4.36%) |
Sep 12, 2016 | 4.613 | 4.700 | 4.613 | 4.700 | 4,850 | +0.09(+2.05%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.595 | 4.605 | 4,852 | +0.01(+0.11%) |
Sep 08, 2016 | 4.679 | 4.758 | 4.600 | 4.600 | 20,362 | -0.03(-0.57%) |
Sep 07, 2016 | 4.579 | 4.653 | 4.579 | 4.626 | 6,316 | +0.04(+0.80%) |
Sep 06, 2016 | 4.595 | 4.640 | 4.548 | 4.590 | 10,012 | -0.05(-1.13%) |
Sep 02, 2016 | 4.700 | 4.642 | 4.642 | 4.642 | 1,904 | +0.01(+0.11%) |
Sep 01, 2016 | 4.595 | 4.731 | 4.553 | 4.637 | 11,855 | +0.02(+0.34%) |
Aug 31, 2016 | 4.689 | 4.689 | 4.569 | 4.621 | 7,957 | -0.11(-2.22%) |
Aug 30, 2016 | 4.795 | 4.843 | 4.674 | 4.726 | 18,606 | -0.03(-0.66%) |
Aug 29, 2016 | 4.884 | 4.884 | 4.758 | 4.758 | 44,235 | +0.04(+0.91%) |
Aug 26, 2016 | 4.616 | 4.893 | 4.616 | 4.715 | 53,752 | +0.06(+1.35%) |
Aug 25, 2016 | 4.675 | 4.675 | 4.626 | 4.652 | 1,243 | -0.04(-0.78%) |
Aug 24, 2016 | 4.809 | 4.809 | 4.611 | 4.689 | 6,860 | +0.05(+1.01%) |
Aug 23, 2016 | 4.584 | 4.736 | 4.584 | 4.642 | 10,873 | +0.06(+1.25%) |
Aug 22, 2016 | 4.835 | 4.835 | 4.584 | 4.584 | 9,100 | -0.18(-3.84%) |
Aug 19, 2016 | 4.856 | 4.954 | 4.705 | 4.767 | 6,158 | -0.08(-1.62%) |
Aug 18, 2016 | 4.837 | 4.890 | 4.837 | 4.846 | 4,950 | +0.04(+0.76%) |
Aug 17, 2016 | 4.940 | 5.067 | 4.433 | 4.809 | 24,647 | -0.19(-3.87%) |
Aug 16, 2016 | 5.081 | 5.306 | 5.003 | 5.003 | 58,025 | -0.08(-1.54%) |
Aug 12, 2016 | 5.332 | 5.332 | 5.065 | 5.081 | 673 | -0.05(-1.02%) |
Aug 11, 2016 | 5.071 | 5.243 | 5.071 | 5.133 | 5,071 | +0.06(+1.24%) |
Aug 10, 2016 | 5.091 | 5.091 | 5.071 | 5.071 | 1,253 | -0.09(-1.82%) |
Aug 09, 2016 | 4.984 | 5.165 | 4.837 | 5.165 | 27,509 | -0.09(-1.69%) |
Aug 08, 2016 | 4.888 | 5.253 | 4.579 | 5.253 | 85,160 | +0.45(+9.48%) |
Aug 05, 2016 | 4.694 | 4.961 | 4.631 | 4.799 | 65,371 | +0.26(+5.64%) |
Aug 03, 2016 | 4.814 | 4.814 | 4.417 | 4.543 | 292 | -0.09(-1.92%) |
Aug 02, 2016 | 4.746 | 4.888 | 4.574 | 4.631 | 21,852 | -0.10(-2.10%) |
Aug 01, 2016 | 5.008 | 5.029 | 4.668 | 4.731 | 66,865 | -0.24(-4.84%) |
Jul 29, 2016 | 5.013 | 5.054 | 4.956 | 4.971 | 16,010 | -0.10(-1.96%) |
Jul 28, 2016 | 5.123 | 5.217 | 5.065 | 5.071 | 8,225 | -0.01(-0.21%) |
Jul 27, 2016 | 5.123 | 5.222 | 5.076 | 5.081 | 14,399 | -0.01(-0.16%) |
Jul 26, 2016 | 5.090 | 5.266 | 5.089 | 5.089 | 6,660 | -0.00(-0.00%) |
Jul 25, 2016 | 5.141 | 5.245 | 5.072 | 5.089 | 8,128 | -0.14(-2.68%) |
Jul 22, 2016 | 5.273 | 5.273 | 5.211 | 5.230 | 1,349 | -0.01(-0.19%) |
Jul 21, 2016 | 5.125 | 5.240 | 5.125 | 5.240 | 3,660 | +0.15(+2.85%) |
Jul 20, 2016 | 5.370 | 5.406 | 5.094 | 5.094 | 12,235 | +0.04(+0.72%) |
Jul 19, 2016 | 5.177 | 5.177 | 5.053 | 5.058 | 6,951 | +0.02(+0.41%) |
Jul 18, 2016 | 5.079 | 5.079 | 4.990 | 5.037 | 5,234 | -0.03(-0.51%) |
Jul 15, 2016 | 5.188 | 5.188 | 5.022 | 5.063 | 10,714 | -0.06(-1.22%) |
Jul 14, 2016 | 5.266 | 5.375 | 5.074 | 5.125 | 11,228 | -0.30(-5.46%) |
Jul 13, 2016 | 5.406 | 5.723 | 5.240 | 5.421 | 37,437 | +0.08(+1.55%) |
Jul 12, 2016 | 5.323 | 5.437 | 5.067 | 5.338 | 15,628 | +0.25(+5.01%) |
Jul 11, 2016 | 5.370 | 5.579 | 5.025 | 5.084 | 16,597 | -0.34(-6.23%) |
Jul 08, 2016 | 5.297 | 5.193 | 5.193 | 5.421 | 25,819 | +0.23(+4.40%) |
Jul 07, 2016 | 5.427 | 5.537 | 5.141 | 5.193 | 20,229 | -0.25(-4.67%) |
Jul 06, 2016 | 5.323 | 5.453 | 5.323 | 5.447 | 4,404 | +0.29(+5.53%) |
Jul 05, 2016 | 5.473 | 5.551 | 5.053 | 5.162 | 18,032 | -0.38(-6.84%) |