Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.444 | 4.482 | 4.376 | 4.467 | 67,085 | +0.02(+0.51%) |
Sep 29, 2016 | 4.603 | 4.649 | 4.429 | 4.444 | 51,944 | -0.19(-4.08%) |
Sep 28, 2016 | 4.580 | 4.649 | 4.543 | 4.633 | 24,335 | +0.05(+1.16%) |
Sep 27, 2016 | 4.686 | 4.686 | 4.558 | 4.580 | 10,017 | -0.05(-0.98%) |
Sep 26, 2016 | 4.641 | 4.664 | 4.596 | 4.626 | 20,572 | -0.02(-0.49%) |
Sep 23, 2016 | 4.679 | 4.679 | 4.641 | 4.649 | 24,518 | -0.02(-0.49%) |
Sep 22, 2016 | 4.633 | 4.671 | 4.633 | 4.671 | 34,265 | +0.05(+1.15%) |
Sep 21, 2016 | 4.497 | 4.656 | 4.467 | 4.618 | 26,222 | +0.11(+2.52%) |
Sep 20, 2016 | 4.664 | 4.664 | 4.490 | 4.505 | 29,680 | -0.14(-3.09%) |
Sep 19, 2016 | 4.474 | 4.664 | 4.474 | 4.649 | 58,756 | +0.17(+3.72%) |
Sep 16, 2016 | 4.527 | 4.527 | 4.308 | 4.482 | 161,080 | +0.05(+1.02%) |
Sep 15, 2016 | 4.702 | 4.702 | 4.421 | 4.437 | 58,760 | -0.18(-3.93%) |
Sep 14, 2016 | 4.550 | 4.679 | 4.355 | 4.618 | 101,638 | +0.19(+4.27%) |
Sep 13, 2016 | 4.641 | 4.679 | 4.429 | 4.429 | 122,224 | -0.26(-5.65%) |
Sep 12, 2016 | 4.505 | 4.694 | 4.505 | 4.694 | 82,914 | +0.14(+3.16%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.543 | 4.550 | 57,410 | -0.17(-3.53%) |
Sep 08, 2016 | 4.664 | 4.724 | 4.641 | 4.717 | 40,938 | +0.05(+1.14%) |
Sep 07, 2016 | 4.686 | 4.732 | 4.656 | 4.664 | 62,429 | -0.07(-1.44%) |
Sep 06, 2016 | 4.709 | 4.732 | 4.611 | 4.732 | 40,944 | +0.02(+0.48%) |
Sep 02, 2016 | 4.664 | 4.709 | 4.709 | 4.709 | 94,175 | +0.06(+1.30%) |
Sep 01, 2016 | 4.830 | 4.868 | 4.633 | 4.649 | 69,632 | -0.18(-3.76%) |
Aug 31, 2016 | 4.808 | 4.838 | 4.724 | 4.830 | 33,184 | +0.04(+0.79%) |
Aug 30, 2016 | 4.762 | 4.838 | 4.732 | 4.792 | 76,549 | +0.07(+1.44%) |
Aug 29, 2016 | 4.686 | 4.732 | 4.637 | 4.724 | 18,306 | +0.06(+1.30%) |
Aug 26, 2016 | 4.853 | 4.921 | 4.588 | 4.664 | 65,256 | -0.04(-0.81%) |
Aug 25, 2016 | 4.611 | 4.739 | 4.611 | 4.702 | 38,032 | +0.10(+2.14%) |
Aug 24, 2016 | 4.694 | 4.845 | 4.588 | 4.603 | 78,360 | +0.02(+0.50%) |
Aug 23, 2016 | 4.921 | 5.118 | 4.558 | 4.580 | 161,952 | -0.34(-6.92%) |
Aug 22, 2016 | 5.065 | 5.103 | 4.853 | 4.921 | 46,780 | -0.18(-3.56%) |
Aug 19, 2016 | 5.133 | 5.171 | 5.042 | 5.103 | 23,849 | -0.05(-0.88%) |
Aug 18, 2016 | 5.163 | 5.216 | 5.088 | 5.148 | 60,811 | +0.04(+0.74%) |
Aug 17, 2016 | 5.126 | 5.175 | 5.057 | 5.110 | 54,295 | -0.02(-0.30%) |
Aug 16, 2016 | 5.163 | 5.163 | 5.065 | 5.126 | 28,589 | -0.09(-1.74%) |
Aug 15, 2016 | 4.936 | 5.224 | 4.936 | 5.216 | 62,285 | +0.32(+6.49%) |
Aug 12, 2016 | 4.898 | 5.078 | 4.846 | 4.898 | 88,423 | +0.03(+0.62%) |
Aug 11, 2016 | 4.966 | 5.130 | 4.868 | 4.868 | 92,709 | -0.06(-1.22%) |
Aug 10, 2016 | 5.270 | 5.288 | 4.891 | 4.928 | 62,147 | -0.35(-6.68%) |
Aug 09, 2016 | 5.386 | 5.435 | 5.243 | 5.281 | 41,327 | -0.10(-1.81%) |
Aug 08, 2016 | 5.018 | 5.617 | 4.943 | 5.378 | 109,517 | +0.35(+6.86%) |
Aug 05, 2016 | 4.771 | 5.048 | 4.771 | 5.033 | 38,676 | +0.23(+4.68%) |
Aug 04, 2016 | 4.876 | 5.116 | 4.801 | 4.808 | 73,958 | +0.10(+2.07%) |
Aug 03, 2016 | 4.673 | 4.763 | 4.486 | 4.711 | 108,838 | +0.05(+1.13%) |
Aug 02, 2016 | 4.771 | 4.771 | 4.621 | 4.658 | 60,071 | -0.09(-1.90%) |
Aug 01, 2016 | 4.816 | 4.831 | 4.643 | 4.748 | 33,776 | -0.07(-1.40%) |
Jul 29, 2016 | 4.786 | 4.898 | 4.696 | 4.816 | 28,134 | +0.02(+0.47%) |
Jul 28, 2016 | 5.131 | 5.131 | 4.688 | 4.793 | 178,618 | -0.31(-6.03%) |
Jul 27, 2016 | 5.056 | 5.116 | 5.003 | 5.101 | 34,292 | +0.08(+1.64%) |
Jul 26, 2016 | 5.288 | 5.288 | 4.966 | 5.018 | 80,787 | -0.29(-5.51%) |
Jul 25, 2016 | 5.011 | 5.356 | 4.996 | 5.311 | 109,589 | +0.24(+4.73%) |
Jul 22, 2016 | 5.086 | 5.116 | 4.943 | 5.071 | 55,483 | +0.00(+0.00%) |
Jul 21, 2016 | 5.288 | 5.303 | 5.056 | 5.071 | 109,557 | -0.24(-4.52%) |
Jul 20, 2016 | 5.228 | 5.341 | 5.116 | 5.311 | 26,836 | +0.05(+1.00%) |
Jul 19, 2016 | 5.243 | 5.318 | 5.168 | 5.258 | 76,235 | +0.01(+0.14%) |
Jul 18, 2016 | 5.356 | 5.356 | 5.213 | 5.251 | 53,092 | -0.09(-1.69%) |
Jul 15, 2016 | 5.356 | 5.371 | 5.191 | 5.341 | 103,650 | +0.05(+0.85%) |
Jul 14, 2016 | 5.180 | 5.353 | 5.153 | 5.296 | 52,535 | +0.14(+2.77%) |
Jul 13, 2016 | 5.138 | 5.183 | 5.033 | 5.153 | 51,921 | +0.10(+1.93%) |
Jul 12, 2016 | 4.842 | 5.183 | 4.823 | 5.056 | 71,177 | +0.22(+4.50%) |
Jul 11, 2016 | 4.838 | 4.891 | 4.667 | 4.838 | 97,255 | +0.02(+0.47%) |
Jul 08, 2016 | 4.621 | 4.823 | 4.673 | 4.816 | 56,652 | +0.14(+3.05%) |
Jul 07, 2016 | 4.898 | 4.921 | 4.636 | 4.673 | 69,123 | -0.20(-4.15%) |
Jul 06, 2016 | 4.778 | 4.891 | 4.778 | 4.876 | 101,882 | +0.00(+0.00%) |
Jul 05, 2016 | 5.063 | 5.063 | 4.838 | 4.876 | 91,528 | -0.20(-3.85%) |