Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.570 | 4.755 | 4.570 | 4.645 | 13,292 | -0.03(-0.54%) |
Sep 29, 2016 | 4.520 | 4.680 | 4.425 | 4.670 | 111,032 | +0.26(+5.90%) |
Sep 28, 2016 | 4.685 | 4.735 | 4.410 | 4.410 | 16,266 | -0.17(-3.82%) |
Sep 27, 2016 | 4.790 | 4.840 | 4.585 | 4.585 | 111,314 | -0.05(-1.08%) |
Sep 26, 2016 | 4.530 | 4.800 | 4.525 | 4.635 | 81,886 | -0.07(-1.38%) |
Sep 23, 2016 | 4.625 | 4.815 | 4.625 | 4.700 | 6,240 | +0.11(+2.40%) |
Sep 22, 2016 | 4.860 | 4.930 | 4.316 | 4.590 | 27,270 | -0.19(-3.97%) |
Sep 21, 2016 | 4.755 | 4.925 | 4.540 | 4.780 | 21,546 | -0.01(-0.21%) |
Sep 20, 2016 | 4.665 | 4.800 | 4.665 | 4.790 | 25,904 | +0.19(+4.13%) |
Sep 19, 2016 | 4.395 | 4.610 | 4.395 | 4.600 | 16,998 | +0.15(+3.37%) |
Sep 16, 2016 | 4.186 | 4.490 | 4.180 | 4.450 | 148,892 | +0.23(+5.45%) |
Sep 15, 2016 | 4.268 | 4.305 | 4.175 | 4.220 | 18,144 | +0.10(+2.55%) |
Sep 14, 2016 | 4.115 | 4.235 | 4.040 | 4.115 | 69,836 | +0.00(+0.12%) |
Sep 13, 2016 | 4.110 | 4.415 | 4.110 | 4.110 | 20,264 | -0.02(-0.48%) |
Sep 12, 2016 | 4.240 | 4.240 | 4.055 | 4.130 | 39,614 | -0.04(-1.08%) |
Sep 09, 2016 | 4.450 | 4.500 | 4.170 | 4.175 | 53,554 | -0.35(-7.73%) |
Sep 08, 2016 | 4.600 | 4.665 | 4.500 | 4.525 | 10,730 | -0.05(-1.09%) |
Sep 07, 2016 | 4.630 | 4.840 | 4.560 | 4.575 | 17,536 | -0.08(-1.82%) |
Sep 06, 2016 | 4.700 | 4.885 | 4.550 | 4.660 | 59,530 | -0.04(-0.85%) |
Sep 02, 2016 | 4.830 | 4.700 | 4.700 | 4.700 | 50,800 | -0.10(-2.08%) |
Sep 01, 2016 | 4.895 | 4.895 | 4.760 | 4.800 | 11,840 | +0.07(+1.48%) |
Aug 31, 2016 | 4.790 | 4.929 | 4.660 | 4.730 | 30,384 | -0.17(-3.47%) |
Aug 30, 2016 | 4.950 | 4.970 | 4.265 | 4.900 | 29,026 | -0.06(-1.31%) |
Aug 29, 2016 | 4.975 | 4.975 | 4.915 | 4.965 | 25,158 | +0.06(+1.33%) |
Aug 26, 2016 | 4.845 | 4.975 | 4.845 | 4.900 | 18,384 | +0.04(+0.82%) |
Aug 25, 2016 | 4.875 | 4.875 | 4.780 | 4.860 | 36,562 | +0.00(+0.00%) |
Aug 24, 2016 | 4.800 | 4.875 | 4.745 | 4.860 | 59,560 | +0.21(+4.52%) |
Aug 23, 2016 | 4.614 | 4.810 | 4.610 | 4.650 | 25,186 | +0.06(+1.20%) |
Aug 22, 2016 | 4.445 | 4.615 | 4.445 | 4.595 | 54,246 | +0.11(+2.36%) |
Aug 19, 2016 | 4.400 | 4.500 | 4.400 | 4.489 | 12,084 | +0.05(+1.11%) |
Aug 18, 2016 | 4.305 | 4.440 | 4.290 | 4.440 | 54,476 | +0.12(+2.78%) |
Aug 17, 2016 | 4.065 | 4.320 | 4.057 | 4.320 | 45,740 | +0.29(+7.20%) |
Aug 16, 2016 | 3.910 | 4.215 | 3.853 | 4.030 | 78,970 | +0.08(+2.03%) |
Aug 15, 2016 | 3.770 | 3.950 | 3.770 | 3.950 | 65,470 | +0.18(+4.71%) |
Aug 12, 2016 | 3.810 | 3.825 | 3.700 | 3.772 | 98,292 | -0.04(-0.98%) |
Aug 11, 2016 | 3.885 | 3.920 | 3.745 | 3.810 | 102,160 | +0.12(+3.11%) |
Aug 10, 2016 | 3.730 | 3.880 | 3.695 | 3.695 | 9,524 | -0.12(-3.02%) |
Aug 09, 2016 | 3.835 | 3.835 | 3.695 | 3.810 | 6,598 | -0.04(-0.91%) |
Aug 08, 2016 | 3.775 | 3.845 | 3.706 | 3.845 | 19,318 | +0.08(+1.99%) |
Aug 05, 2016 | 3.835 | 3.860 | 3.760 | 3.770 | 22,786 | -0.08(-2.20%) |
Aug 04, 2016 | 3.885 | 3.885 | 3.730 | 3.855 | 15,728 | -0.03(-0.77%) |
Aug 03, 2016 | 3.830 | 3.979 | 3.830 | 3.885 | 22,008 | +0.04(+1.04%) |
Aug 02, 2016 | 3.780 | 3.850 | 3.750 | 3.845 | 30,584 | +0.03(+0.65%) |
Aug 01, 2016 | 3.845 | 3.930 | 3.725 | 3.820 | 28,934 | +0.01(+0.26%) |
Jul 29, 2016 | 3.700 | 4.000 | 3.640 | 3.810 | 79,362 | +0.11(+2.97%) |
Jul 28, 2016 | 3.725 | 3.775 | 3.625 | 3.700 | 51,994 | +0.01(+0.14%) |
Jul 27, 2016 | 3.760 | 3.840 | 3.630 | 3.695 | 11,488 | -0.01(-0.27%) |
Jul 26, 2016 | 3.830 | 4.005 | 3.705 | 3.705 | 33,486 | -0.17(-4.26%) |
Jul 25, 2016 | 3.985 | 3.993 | 3.835 | 3.870 | 93,334 | -0.09(-2.27%) |
Jul 22, 2016 | 3.710 | 3.980 | 3.710 | 3.960 | 1,052 | +0.04(+0.96%) |
Jul 21, 2016 | 4.045 | 4.045 | 3.805 | 3.922 | 26,316 | -0.02(-0.57%) |
Jul 20, 2016 | 4.010 | 4.110 | 3.870 | 3.945 | 43,488 | +0.02(+0.64%) |
Jul 19, 2016 | 4.050 | 4.145 | 3.530 | 3.920 | 119,996 | -0.15(-3.69%) |
Jul 18, 2016 | 4.280 | 4.280 | 4.070 | 4.070 | 20,486 | -0.25(-5.90%) |
Jul 15, 2016 | 4.340 | 4.340 | 4.273 | 4.325 | 3,002 | +0.10(+2.37%) |
Jul 14, 2016 | 4.350 | 4.367 | 4.225 | 4.225 | 45,062 | -0.10(-2.31%) |
Jul 13, 2016 | 4.365 | 4.430 | 4.295 | 4.325 | 47,334 | +0.04(+0.93%) |
Jul 12, 2016 | 4.300 | 4.380 | 4.258 | 4.285 | 45,818 | -0.01(-0.23%) |
Jul 11, 2016 | 4.015 | 4.415 | 4.015 | 4.295 | 49,888 | +0.29(+7.17%) |
Jul 08, 2016 | 3.870 | 4.055 | 3.820 | 4.008 | 49,154 | +0.12(+3.16%) |
Jul 07, 2016 | 3.960 | 3.960 | 3.835 | 3.885 | 28,036 | +0.08(+2.10%) |
Jul 05, 2016 | 4.025 | 4.025 | 3.805 | 3.805 | 12,176 | -0.22(-5.47%) |