Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.694 | 4.768 | 4.680 | 4.726 | 511,093 | +0.06(+1.29%) |
Sep 29, 2016 | 4.734 | 4.758 | 4.621 | 4.665 | 725,642 | -0.08(-1.68%) |
Sep 28, 2016 | 4.722 | 4.745 | 4.663 | 4.745 | 459,366 | +0.03(+0.66%) |
Sep 27, 2016 | 4.574 | 4.720 | 4.551 | 4.714 | 572,667 | +0.15(+3.26%) |
Sep 26, 2016 | 4.583 | 4.605 | 4.548 | 4.565 | 458,811 | -0.09(-2.01%) |
Sep 23, 2016 | 4.691 | 4.744 | 4.630 | 4.658 | 780,070 | -0.11(-2.39%) |
Sep 22, 2016 | 4.756 | 4.793 | 4.744 | 4.772 | 852,599 | +0.09(+1.83%) |
Sep 21, 2016 | 4.595 | 4.698 | 4.540 | 4.687 | 1,051,952 | +0.15(+3.31%) |
Sep 20, 2016 | 4.576 | 4.614 | 4.523 | 4.537 | 511,555 | -0.00(-0.09%) |
Sep 19, 2016 | 4.608 | 4.668 | 4.519 | 4.541 | 443,728 | -0.04(-0.77%) |
Sep 16, 2016 | 4.631 | 4.631 | 4.512 | 4.576 | 620,647 | -0.06(-1.28%) |
Sep 15, 2016 | 4.431 | 4.652 | 4.427 | 4.635 | 1,387,668 | +0.22(+4.96%) |
Sep 14, 2016 | 4.372 | 4.488 | 4.360 | 4.416 | 1,706,246 | +0.07(+1.61%) |
Sep 13, 2016 | 4.402 | 4.435 | 4.293 | 4.346 | 1,061,963 | -0.11(-2.38%) |
Sep 12, 2016 | 4.152 | 4.469 | 4.150 | 4.452 | 1,755,458 | +0.22(+5.13%) |
Sep 09, 2016 | 4.463 | 4.492 | 4.234 | 4.235 | 1,818,388 | -0.33(-7.29%) |
Sep 08, 2016 | 4.630 | 4.630 | 4.533 | 4.568 | 741,105 | -0.11(-2.27%) |
Sep 07, 2016 | 4.658 | 4.678 | 4.613 | 4.674 | 879,284 | +0.03(+0.61%) |
Sep 06, 2016 | 4.594 | 4.646 | 4.576 | 4.646 | 730,632 | +0.07(+1.51%) |
Sep 02, 2016 | 4.580 | 4.577 | 4.577 | 4.577 | 607,833 | +0.06(+1.25%) |
Sep 01, 2016 | 4.475 | 4.529 | 4.426 | 4.520 | 548,354 | +0.03(+0.72%) |
Aug 31, 2016 | 4.479 | 4.503 | 4.435 | 4.488 | 311,740 | -0.01(-0.27%) |
Aug 30, 2016 | 4.514 | 4.548 | 4.459 | 4.500 | 589,424 | -0.04(-0.89%) |
Aug 29, 2016 | 4.543 | 4.567 | 4.502 | 4.541 | 402,053 | +0.05(+1.04%) |
Aug 26, 2016 | 4.483 | 4.595 | 4.428 | 4.494 | 904,204 | +0.01(+0.15%) |
Aug 25, 2016 | 4.431 | 4.505 | 4.421 | 4.487 | 402,905 | +0.02(+0.44%) |
Aug 24, 2016 | 4.518 | 4.537 | 4.431 | 4.468 | 440,443 | -0.07(-1.44%) |
Aug 23, 2016 | 4.529 | 4.570 | 4.529 | 4.533 | 757,102 | +0.05(+1.09%) |
Aug 22, 2016 | 4.472 | 4.505 | 4.419 | 4.484 | 389,352 | -0.01(-0.13%) |
Aug 19, 2016 | 4.456 | 4.500 | 4.415 | 4.490 | 257,949 | +0.01(+0.28%) |
Aug 18, 2016 | 4.475 | 4.497 | 4.439 | 4.477 | 527,285 | -0.01(-0.13%) |
Aug 17, 2016 | 4.491 | 4.491 | 4.405 | 4.483 | 561,866 | -0.01(-0.13%) |
Aug 16, 2016 | 4.542 | 4.549 | 4.487 | 4.489 | 815,133 | -0.09(-1.94%) |
Aug 15, 2016 | 4.529 | 4.610 | 4.529 | 4.578 | 707,274 | +0.06(+1.27%) |
Aug 12, 2016 | 4.515 | 4.532 | 4.494 | 4.520 | 510,087 | -0.02(-0.45%) |
Aug 11, 2016 | 4.531 | 4.569 | 4.515 | 4.541 | 606,724 | +0.05(+1.15%) |
Aug 10, 2016 | 4.535 | 4.535 | 4.472 | 4.489 | 789,762 | -0.04(-0.88%) |
Aug 09, 2016 | 4.526 | 4.563 | 4.505 | 4.529 | 1,052,743 | +0.02(+0.52%) |
Aug 08, 2016 | 4.523 | 4.534 | 4.475 | 4.505 | 628,758 | +0.01(+0.13%) |
Aug 05, 2016 | 4.383 | 4.510 | 4.383 | 4.500 | 1,012,464 | +0.13(+2.94%) |
Aug 04, 2016 | 4.315 | 4.384 | 4.304 | 4.371 | 1,614,466 | +0.07(+1.54%) |
Aug 03, 2016 | 4.244 | 4.305 | 4.244 | 4.305 | 793,274 | +0.04(+0.98%) |
Aug 02, 2016 | 4.338 | 4.362 | 4.203 | 4.263 | 1,067,210 | -0.10(-2.28%) |
Aug 01, 2016 | 4.342 | 4.390 | 4.321 | 4.362 | 1,000,081 | +0.03(+0.65%) |
Jul 29, 2016 | 4.349 | 4.369 | 4.303 | 4.334 | 1,240,761 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.328 | 4.243 | 4.304 | 1,870,680 | +0.03(+0.68%) |
Jul 27, 2016 | 4.313 | 4.338 | 4.229 | 4.275 | 1,719,861 | +0.09(+2.21%) |
Jul 26, 2016 | 4.169 | 4.218 | 4.124 | 4.182 | 1,024,702 | +0.03(+0.73%) |
Jul 25, 2016 | 4.149 | 4.169 | 4.117 | 4.152 | 484,480 | -0.02(-0.42%) |
Jul 22, 2016 | 4.091 | 4.169 | 4.066 | 4.169 | 958,929 | +0.07(+1.69%) |
Jul 21, 2016 | 4.165 | 4.181 | 4.070 | 4.100 | 1,128,691 | -0.06(-1.54%) |
Jul 20, 2016 | 4.084 | 4.186 | 4.084 | 4.165 | 1,882,919 | +0.15(+3.74%) |
Jul 19, 2016 | 4.010 | 4.033 | 3.993 | 4.015 | 619,240 | -0.02(-0.44%) |
Jul 18, 2016 | 3.962 | 4.045 | 3.962 | 4.032 | 1,296,369 | +0.07(+1.87%) |
Jul 15, 2016 | 3.993 | 4.005 | 3.923 | 3.958 | 987,380 | -0.01(-0.34%) |
Jul 14, 2016 | 3.957 | 3.992 | 3.935 | 3.972 | 1,272,590 | +0.08(+2.08%) |
Jul 13, 2016 | 3.909 | 3.926 | 3.886 | 3.891 | 924,882 | +0.00(+0.10%) |
Jul 12, 2016 | 3.851 | 3.902 | 3.841 | 3.887 | 2,072,528 | +0.09(+2.44%) |
Jul 11, 2016 | 3.760 | 3.819 | 3.760 | 3.795 | 1,635,606 | +0.06(+1.67%) |
Jul 08, 2016 | 3.615 | 3.736 | 3.560 | 3.732 | 3,825,974 | +0.17(+4.84%) |
Jul 07, 2016 | 3.554 | 3.613 | 3.527 | 3.560 | 2,036,664 | +0.00(+0.03%) |
Jul 06, 2016 | 3.460 | 3.564 | 3.421 | 3.559 | 1,821,817 | +0.06(+1.78%) |
Jul 05, 2016 | 3.530 | 3.530 | 3.462 | 3.496 | 1,131,669 | -0.08(-2.22%) |