Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.761 | 5.006 | 4.761 | 4.990 | 13,503 | +0.23(+4.83%) |
Sep 29, 2016 | 5.090 | 5.170 | 4.635 | 4.760 | 9,182 | -0.25(-4.99%) |
Sep 28, 2016 | 5.250 | 5.250 | 4.950 | 5.010 | 17,963 | -0.04(-0.79%) |
Sep 27, 2016 | 5.070 | 5.110 | 5.000 | 5.050 | 25,890 | +0.08(+1.61%) |
Sep 26, 2016 | 5.090 | 5.212 | 4.930 | 4.970 | 8,687 | -0.18(-3.50%) |
Sep 23, 2016 | 4.850 | 5.230 | 4.850 | 5.150 | 24,054 | -0.03(-0.58%) |
Sep 22, 2016 | 5.080 | 5.430 | 5.080 | 5.180 | 62,979 | +0.20(+4.02%) |
Sep 21, 2016 | 4.650 | 5.060 | 4.650 | 4.980 | 28,223 | +0.42(+9.21%) |
Sep 20, 2016 | 4.870 | 5.030 | 4.560 | 4.560 | 27,268 | -0.25(-5.20%) |
Sep 19, 2016 | 4.720 | 5.030 | 4.720 | 4.810 | 10,166 | +0.00(+0.00%) |
Sep 16, 2016 | 4.550 | 4.810 | 4.500 | 4.810 | 14,908 | +0.20(+4.34%) |
Sep 15, 2016 | 4.270 | 4.630 | 4.270 | 4.610 | 17,577 | +0.09(+1.99%) |
Sep 14, 2016 | 4.800 | 4.813 | 4.495 | 4.520 | 41,550 | -0.26(-5.44%) |
Sep 13, 2016 | 5.170 | 5.180 | 4.750 | 4.780 | 37,644 | -0.36(-7.00%) |
Sep 12, 2016 | 5.190 | 5.386 | 5.050 | 5.140 | 50,374 | +0.05(+0.98%) |
Sep 09, 2016 | 4.880 | 5.170 | 4.817 | 5.090 | 45,769 | +0.22(+4.52%) |
Sep 08, 2016 | 4.620 | 4.880 | 4.620 | 4.870 | 42,865 | +0.33(+7.27%) |
Sep 07, 2016 | 4.460 | 4.680 | 4.378 | 4.540 | 25,673 | +0.22(+5.09%) |
Sep 06, 2016 | 4.240 | 4.340 | 4.240 | 4.320 | 35,677 | +0.12(+2.86%) |
Sep 02, 2016 | 4.190 | 4.200 | 4.200 | 4.200 | 5,200 | +0.05(+1.20%) |
Sep 01, 2016 | 4.140 | 4.190 | 4.090 | 4.150 | 33,619 | -0.01(-0.24%) |
Aug 31, 2016 | 4.350 | 4.350 | 4.110 | 4.160 | 46,356 | -0.22(-5.02%) |
Aug 30, 2016 | 4.300 | 4.660 | 4.300 | 4.380 | 36,906 | +0.06(+1.39%) |
Aug 29, 2016 | 4.400 | 4.470 | 4.110 | 4.320 | 47,649 | -0.08(-1.82%) |
Aug 26, 2016 | 4.440 | 4.800 | 4.394 | 4.400 | 77,512 | -0.04(-0.90%) |
Aug 25, 2016 | 4.260 | 4.480 | 4.260 | 4.440 | 71,939 | +0.19(+4.47%) |
Aug 24, 2016 | 4.200 | 4.380 | 4.200 | 4.250 | 61,358 | +0.23(+5.72%) |
Aug 23, 2016 | 4.010 | 4.090 | 3.950 | 4.020 | 57,771 | +0.04(+1.01%) |
Aug 22, 2016 | 4.180 | 4.180 | 3.950 | 3.980 | 14,853 | -0.10(-2.45%) |
Aug 19, 2016 | 4.080 | 4.080 | 3.990 | 4.080 | 5,489 | -0.01(-0.24%) |
Aug 18, 2016 | 4.250 | 4.250 | 4.076 | 4.090 | 5,197 | -0.03(-0.73%) |
Aug 17, 2016 | 4.176 | 4.185 | 4.120 | 4.120 | 8,578 | -0.07(-1.67%) |
Aug 16, 2016 | 3.930 | 4.240 | 3.930 | 4.190 | 21,240 | +0.26(+6.62%) |
Aug 15, 2016 | 3.960 | 4.088 | 3.930 | 3.930 | 11,153 | -0.04(-1.01%) |
Aug 12, 2016 | 4.076 | 4.076 | 3.970 | 3.970 | 9,151 | -0.01(-0.25%) |
Aug 11, 2016 | 3.970 | 4.000 | 3.920 | 3.980 | 16,495 | +0.01(+0.25%) |
Aug 10, 2016 | 3.960 | 4.030 | 3.960 | 3.970 | 9,689 | -0.00(-0.13%) |
Aug 09, 2016 | 4.060 | 4.065 | 3.860 | 3.975 | 117,257 | +0.02(+0.51%) |
Aug 08, 2016 | 4.040 | 4.130 | 3.910 | 3.955 | 8,580 | -0.05(-1.37%) |
Aug 05, 2016 | 3.950 | 4.030 | 3.941 | 4.010 | 13,207 | +0.09(+2.30%) |
Aug 04, 2016 | 3.920 | 3.980 | 3.920 | 3.920 | 5,117 | -0.06(-1.51%) |
Aug 03, 2016 | 3.970 | 4.010 | 3.880 | 3.980 | 79,869 | +0.02(+0.51%) |
Aug 02, 2016 | 3.970 | 3.970 | 3.880 | 3.960 | 1,164 | +0.02(+0.53%) |
Aug 01, 2016 | 3.940 | 3.960 | 3.860 | 3.939 | 9,136 | +0.02(+0.48%) |
Jul 29, 2016 | 3.878 | 3.950 | 3.878 | 3.920 | 10,984 | +0.04(+1.03%) |
Jul 28, 2016 | 3.880 | 3.930 | 3.860 | 3.880 | 15,403 | +0.00(+0.00%) |
Jul 27, 2016 | 3.930 | 3.940 | 3.870 | 3.880 | 27,441 | -0.07(-1.77%) |
Jul 26, 2016 | 3.870 | 3.950 | 3.850 | 3.950 | 5,959 | +0.03(+0.76%) |
Jul 25, 2016 | 3.870 | 4.090 | 3.870 | 3.920 | 12,122 | +0.03(+0.77%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.870 | 3.890 | 38,497 | -0.07(-1.89%) |
Jul 21, 2016 | 3.840 | 4.020 | 3.825 | 3.965 | 15,665 | +0.15(+4.07%) |
Jul 20, 2016 | 3.822 | 3.850 | 3.760 | 3.810 | 56,898 | +0.04(+1.06%) |
Jul 19, 2016 | 3.750 | 3.790 | 3.750 | 3.770 | 16,381 | -0.02(-0.53%) |
Jul 18, 2016 | 3.710 | 3.790 | 3.700 | 3.790 | 13,118 | -0.01(-0.26%) |
Jul 15, 2016 | 3.835 | 3.845 | 3.730 | 3.800 | 13,806 | -0.05(-1.30%) |
Jul 14, 2016 | 3.770 | 3.870 | 3.770 | 3.850 | 19,503 | +0.08(+2.12%) |
Jul 13, 2016 | 3.730 | 3.770 | 3.700 | 3.770 | 25,790 | +0.05(+1.34%) |
Jul 12, 2016 | 3.700 | 3.740 | 3.570 | 3.720 | 66,357 | +0.01(+0.13%) |
Jul 11, 2016 | 3.680 | 3.800 | 3.584 | 3.715 | 19,318 | +0.01(+0.41%) |
Jul 08, 2016 | 3.586 | 3.710 | 3.530 | 3.700 | 32,579 | -0.05(-1.33%) |
Jul 07, 2016 | 3.820 | 3.860 | 3.650 | 3.750 | 5,527 | +0.11(+3.02%) |
Jul 05, 2016 | 3.730 | 3.740 | 3.550 | 3.640 | 12,184 | +0.09(+2.54%) |