Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.952 | 5.054 | 4.952 | 5.023 | 174,102 | +0.16(+3.29%) |
Sep 29, 2016 | 4.721 | 4.865 | 4.721 | 4.863 | 166,559 | +0.09(+1.87%) |
Sep 28, 2016 | 4.790 | 4.790 | 4.724 | 4.774 | 59,427 | +0.04(+0.78%) |
Sep 27, 2016 | 4.680 | 4.737 | 4.680 | 4.737 | 23,271 | +0.14(+3.02%) |
Sep 26, 2016 | 4.666 | 4.701 | 4.598 | 4.598 | 45,133 | -0.13(-2.82%) |
Sep 23, 2016 | 4.771 | 4.771 | 4.723 | 4.731 | 22,405 | -0.06(-1.25%) |
Sep 22, 2016 | 4.839 | 4.876 | 4.770 | 4.791 | 67,662 | +0.07(+1.41%) |
Sep 21, 2016 | 4.691 | 4.760 | 4.691 | 4.725 | 74,710 | +0.07(+1.49%) |
Sep 20, 2016 | 4.725 | 4.727 | 4.655 | 4.655 | 53,689 | -0.09(-1.86%) |
Sep 19, 2016 | 4.852 | 4.852 | 4.700 | 4.743 | 70,580 | -0.03(-0.53%) |
Sep 16, 2016 | 4.763 | 4.768 | 4.665 | 4.768 | 68,478 | +0.08(+1.66%) |
Sep 15, 2016 | 4.509 | 4.691 | 4.509 | 4.691 | 73,573 | +0.22(+5.03%) |
Sep 14, 2016 | 4.464 | 4.487 | 4.440 | 4.466 | 31,902 | +0.08(+1.79%) |
Sep 13, 2016 | 4.455 | 4.455 | 4.388 | 4.388 | 36,897 | -0.11(-2.46%) |
Sep 12, 2016 | 4.246 | 4.498 | 4.205 | 4.498 | 137,279 | +0.19(+4.35%) |
Sep 09, 2016 | 4.565 | 4.565 | 4.311 | 4.311 | 719,954 | -0.33(-7.02%) |
Sep 08, 2016 | 4.670 | 4.670 | 4.569 | 4.636 | 103,645 | +0.02(+0.42%) |
Sep 07, 2016 | 4.691 | 4.702 | 4.617 | 4.617 | 44,069 | -0.09(-1.96%) |
Sep 06, 2016 | 4.697 | 4.754 | 4.641 | 4.709 | 233,876 | +0.04(+0.86%) |
Sep 02, 2016 | 4.731 | 4.669 | 4.669 | 4.669 | 39,568 | -0.02(-0.46%) |
Sep 01, 2016 | 4.732 | 4.732 | 4.664 | 4.691 | 47,754 | +0.02(+0.48%) |
Aug 31, 2016 | 4.631 | 4.668 | 4.585 | 4.668 | 30,171 | +0.03(+0.73%) |
Aug 30, 2016 | 4.683 | 4.712 | 4.634 | 4.634 | 60,515 | -0.04(-0.84%) |
Aug 29, 2016 | 4.687 | 4.691 | 4.668 | 4.674 | 47,927 | +0.09(+1.99%) |
Aug 26, 2016 | 4.627 | 4.687 | 4.582 | 4.582 | 28,885 | +0.02(+0.36%) |
Aug 25, 2016 | 4.571 | 4.596 | 4.547 | 4.566 | 40,681 | +0.04(+0.88%) |
Aug 24, 2016 | 4.610 | 4.610 | 4.513 | 4.526 | 140,963 | -0.13(-2.86%) |
Aug 23, 2016 | 4.661 | 4.672 | 4.643 | 4.659 | 52,577 | +0.11(+2.35%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.549 | 4.552 | 49,362 | -0.05(-1.02%) |
Aug 19, 2016 | 4.545 | 4.599 | 4.545 | 4.599 | 23,790 | +0.12(+2.79%) |
Aug 18, 2016 | 4.464 | 4.488 | 4.456 | 4.474 | 63,013 | +0.03(+0.75%) |
Aug 17, 2016 | 4.453 | 4.453 | 4.420 | 4.441 | 17,286 | +0.00(+0.10%) |
Aug 16, 2016 | 4.448 | 4.488 | 4.437 | 4.437 | 135,795 | -0.07(-1.50%) |
Aug 15, 2016 | 4.427 | 4.511 | 4.427 | 4.504 | 85,221 | +0.13(+2.95%) |
Aug 12, 2016 | 4.360 | 4.406 | 4.360 | 4.375 | 29,849 | +0.02(+0.41%) |
Aug 11, 2016 | 4.350 | 4.357 | 4.344 | 4.357 | 27,277 | +0.05(+1.07%) |
Aug 10, 2016 | 4.380 | 4.380 | 4.283 | 4.311 | 145,662 | -0.09(-2.15%) |
Aug 09, 2016 | 4.398 | 4.416 | 4.398 | 4.406 | 62,444 | +0.05(+1.20%) |
Aug 08, 2016 | 4.465 | 4.465 | 4.325 | 4.354 | 90,389 | -0.04(-0.86%) |
Aug 05, 2016 | 4.299 | 4.391 | 4.299 | 4.391 | 53,912 | +0.24(+5.78%) |
Aug 03, 2016 | 4.136 | 4.165 | 4.136 | 4.151 | 1,582 | -0.03(-0.71%) |
Aug 02, 2016 | 4.250 | 4.250 | 4.115 | 4.181 | 81,734 | -0.07(-1.62%) |
Aug 01, 2016 | 4.293 | 4.326 | 4.243 | 4.250 | 94,618 | -0.04(-1.02%) |
Jul 29, 2016 | 4.336 | 4.336 | 4.246 | 4.293 | 177,886 | -0.02(-0.50%) |
Jul 28, 2016 | 4.335 | 4.335 | 4.293 | 4.315 | 79,755 | -0.04(-1.02%) |
Jul 27, 2016 | 4.477 | 4.477 | 4.321 | 4.360 | 109,135 | +0.05(+1.14%) |
Jul 26, 2016 | 4.147 | 4.366 | 4.135 | 4.310 | 116,802 | +0.22(+5.47%) |
Jul 25, 2016 | 4.044 | 4.105 | 4.044 | 4.087 | 104,313 | +0.02(+0.58%) |
Jul 22, 2016 | 3.956 | 4.063 | 3.955 | 4.063 | 68,874 | +0.10(+2.58%) |
Jul 21, 2016 | 4.022 | 4.041 | 3.961 | 3.961 | 41,967 | -0.10(-2.48%) |
Jul 20, 2016 | 4.004 | 4.062 | 4.004 | 4.062 | 22,109 | +0.11(+2.91%) |
Jul 19, 2016 | 3.938 | 3.963 | 3.937 | 3.947 | 35,290 | -0.04(-0.94%) |
Jul 18, 2016 | 3.907 | 3.984 | 3.907 | 3.984 | 54,233 | +0.08(+2.04%) |
Jul 15, 2016 | 3.939 | 3.939 | 3.900 | 3.904 | 34,325 | -0.02(-0.55%) |
Jul 14, 2016 | 3.916 | 3.942 | 3.870 | 3.926 | 18,770 | +0.02(+0.60%) |
Jul 13, 2016 | 3.880 | 3.902 | 3.858 | 3.902 | 53,566 | +0.03(+0.88%) |
Jul 12, 2016 | 3.786 | 3.869 | 3.786 | 3.869 | 47,086 | +0.11(+2.88%) |
Jul 11, 2016 | 3.714 | 3.774 | 3.714 | 3.760 | 113,735 | +0.06(+1.61%) |
Jul 08, 2016 | 3.575 | 3.701 | 3.503 | 3.701 | 107,454 | +0.20(+5.63%) |
Jul 07, 2016 | 3.469 | 3.540 | 3.469 | 3.503 | 39,544 | +0.08(+2.45%) |
Jul 06, 2016 | 3.341 | 3.420 | 3.341 | 3.420 | 21,342 | +0.04(+1.13%) |
Jul 05, 2016 | 3.376 | 3.415 | 3.353 | 3.382 | 67,736 | -0.14(-3.92%) |