Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.580 | 4.580 | 4.410 | 4.420 | 21,045 | -0.12(-2.64%) |
Sep 29, 2016 | 4.639 | 4.680 | 4.540 | 4.540 | 12,093 | -0.07(-1.41%) |
Sep 28, 2016 | 4.450 | 4.630 | 4.420 | 4.605 | 27,465 | +0.18(+3.95%) |
Sep 27, 2016 | 4.580 | 4.610 | 4.430 | 4.430 | 21,191 | -0.08(-1.77%) |
Sep 26, 2016 | 4.715 | 4.715 | 4.500 | 4.510 | 11,611 | -0.08(-1.74%) |
Sep 23, 2016 | 4.900 | 4.900 | 4.530 | 4.590 | 45,402 | -0.22(-4.57%) |
Sep 22, 2016 | 4.890 | 4.900 | 4.800 | 4.810 | 4,102 | +0.04(+0.75%) |
Sep 21, 2016 | 4.890 | 4.900 | 4.760 | 4.774 | 17,498 | -0.13(-2.57%) |
Sep 20, 2016 | 4.900 | 4.936 | 4.860 | 4.900 | 11,925 | +0.03(+0.62%) |
Sep 19, 2016 | 4.760 | 4.925 | 4.760 | 4.870 | 16,350 | +0.07(+1.46%) |
Sep 16, 2016 | 4.890 | 4.905 | 4.800 | 4.800 | 15,106 | -0.11(-2.24%) |
Sep 15, 2016 | 4.930 | 4.940 | 4.880 | 4.910 | 1,796 | -0.02(-0.41%) |
Sep 14, 2016 | 5.030 | 5.030 | 4.920 | 4.930 | 2,781 | +0.00(+0.00%) |
Sep 13, 2016 | 5.010 | 5.090 | 4.880 | 4.930 | 10,606 | -0.24(-4.64%) |
Sep 12, 2016 | 4.941 | 5.260 | 4.941 | 5.170 | 8,861 | +0.22(+4.44%) |
Sep 09, 2016 | 5.040 | 5.150 | 4.870 | 4.950 | 23,594 | -0.15(-2.94%) |
Sep 08, 2016 | 5.130 | 5.280 | 4.920 | 5.100 | 36,608 | -0.10(-1.92%) |
Sep 07, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 18,142 | -0.16(-2.99%) |
Sep 06, 2016 | 5.290 | 5.477 | 5.290 | 5.360 | 32,454 | +0.07(+1.32%) |
Sep 02, 2016 | 4.910 | 5.290 | 5.290 | 5.290 | 603,900 | +0.44(+9.07%) |
Sep 01, 2016 | 4.880 | 4.880 | 4.830 | 4.850 | 5,721 | -0.03(-0.61%) |
Aug 31, 2016 | 4.810 | 4.999 | 4.810 | 4.880 | 23,278 | -0.12(-2.40%) |
Aug 30, 2016 | 4.990 | 5.000 | 4.930 | 5.000 | 21,243 | +0.01(+0.20%) |
Aug 29, 2016 | 4.730 | 4.990 | 4.720 | 4.990 | 43,452 | +0.22(+4.63%) |
Aug 26, 2016 | 4.760 | 4.810 | 4.725 | 4.769 | 11,919 | -0.02(-0.43%) |
Aug 25, 2016 | 4.840 | 4.950 | 4.680 | 4.790 | 27,344 | -0.06(-1.24%) |
Aug 24, 2016 | 4.920 | 5.000 | 4.830 | 4.850 | 33,569 | -0.07(-1.42%) |
Aug 23, 2016 | 4.790 | 4.990 | 4.790 | 4.920 | 16,804 | +0.10(+2.07%) |
Aug 22, 2016 | 4.920 | 4.960 | 4.800 | 4.820 | 69,997 | -0.12(-2.43%) |
Aug 19, 2016 | 4.810 | 5.000 | 4.810 | 4.940 | 62,174 | +0.07(+1.33%) |
Aug 18, 2016 | 4.850 | 4.920 | 4.850 | 4.875 | 19,837 | +0.00(+0.10%) |
Aug 17, 2016 | 4.800 | 4.880 | 4.760 | 4.870 | 6,710 | +0.03(+0.62%) |
Aug 16, 2016 | 4.730 | 4.880 | 4.730 | 4.840 | 74,317 | +0.11(+2.33%) |
Aug 15, 2016 | 4.730 | 4.790 | 4.710 | 4.730 | 19,314 | -0.03(-0.63%) |
Aug 12, 2016 | 4.820 | 4.890 | 4.760 | 4.760 | 15,814 | -0.06(-1.24%) |
Aug 11, 2016 | 4.880 | 4.910 | 4.760 | 4.820 | 25,181 | -0.09(-1.83%) |
Aug 10, 2016 | 4.900 | 4.960 | 4.850 | 4.910 | 34,157 | -0.05(-1.01%) |
Aug 09, 2016 | 4.710 | 4.980 | 4.710 | 4.960 | 32,359 | +0.19(+3.98%) |
Aug 08, 2016 | 4.820 | 4.940 | 4.480 | 4.770 | 48,163 | -0.09(-1.85%) |
Aug 05, 2016 | 4.850 | 4.963 | 4.800 | 4.860 | 58,509 | +0.36(+8.00%) |
Aug 04, 2016 | 4.451 | 4.700 | 4.451 | 4.500 | 25,464 | -0.01(-0.22%) |
Aug 03, 2016 | 4.650 | 4.650 | 4.410 | 4.510 | 12,444 | -0.16(-3.43%) |
Aug 02, 2016 | 4.500 | 4.730 | 4.500 | 4.670 | 20,094 | +0.14(+3.20%) |
Aug 01, 2016 | 4.500 | 4.540 | 4.400 | 4.525 | 6,904 | +0.01(+0.11%) |
Jul 29, 2016 | 4.560 | 4.760 | 4.350 | 4.520 | 19,968 | -0.08(-1.74%) |
Jul 28, 2016 | 4.370 | 4.649 | 4.330 | 4.600 | 11,761 | +0.22(+5.02%) |
Jul 27, 2016 | 4.430 | 4.647 | 4.380 | 4.380 | 11,494 | -0.09(-2.01%) |
Jul 26, 2016 | 4.590 | 4.610 | 4.356 | 4.470 | 4,613 | +0.02(+0.41%) |
Jul 25, 2016 | 4.550 | 4.560 | 4.420 | 4.452 | 10,069 | -0.02(-0.41%) |
Jul 22, 2016 | 4.610 | 4.610 | 4.470 | 4.470 | 14,468 | -0.23(-4.89%) |
Jul 21, 2016 | 4.390 | 4.700 | 4.390 | 4.700 | 22,737 | +0.29(+6.58%) |
Jul 20, 2016 | 4.750 | 4.760 | 4.380 | 4.410 | 14,610 | -0.00(-0.00%) |
Jul 19, 2016 | 4.290 | 4.499 | 4.290 | 4.410 | 9,561 | +0.06(+1.38%) |
Jul 18, 2016 | 4.470 | 4.490 | 4.288 | 4.350 | 8,567 | -0.04(-0.91%) |
Jul 15, 2016 | 4.700 | 4.739 | 4.370 | 4.390 | 34,190 | -0.27(-5.79%) |
Jul 14, 2016 | 4.600 | 4.880 | 4.300 | 4.660 | 90,062 | +0.06(+1.30%) |
Jul 13, 2016 | 3.820 | 4.700 | 3.820 | 4.600 | 209,473 | +0.83(+22.02%) |
Jul 12, 2016 | 3.738 | 3.790 | 3.710 | 3.770 | 15,162 | +0.02(+0.53%) |
Jul 11, 2016 | 3.570 | 3.770 | 3.570 | 3.750 | 10,932 | +0.08(+2.18%) |
Jul 08, 2016 | 3.580 | 3.750 | 3.500 | 3.670 | 10,635 | +0.17(+4.86%) |
Jul 07, 2016 | 3.460 | 3.500 | 3.320 | 3.500 | 14,002 | +0.29(+9.03%) |
Jul 05, 2016 | 3.350 | 3.372 | 3.180 | 3.210 | 11,899 | -0.13(-3.89%) |