Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.462 | 4.473 | 4.389 | 4.389 | 3,992 | -0.12(-2.57%) |
Sep 29, 2016 | 4.473 | 4.599 | 4.473 | 4.504 | 7,308 | +0.08(+1.78%) |
Sep 28, 2016 | 4.731 | 4.789 | 4.273 | 4.425 | 33,910 | -0.23(-4.87%) |
Sep 27, 2016 | 4.689 | 4.959 | 4.652 | 4.652 | 17,206 | -0.03(-0.56%) |
Sep 26, 2016 | 4.647 | 4.704 | 4.647 | 4.678 | 6,093 | +0.08(+1.65%) |
Sep 23, 2016 | 4.665 | 4.665 | 4.558 | 4.602 | 5,265 | +0.02(+0.51%) |
Sep 22, 2016 | 4.704 | 4.704 | 4.500 | 4.579 | 11,500 | -0.08(-1.79%) |
Sep 21, 2016 | 4.652 | 4.662 | 4.495 | 4.662 | 10,172 | +0.02(+0.34%) |
Sep 20, 2016 | 4.349 | 4.861 | 4.349 | 4.647 | 53,283 | +0.35(+8.15%) |
Sep 19, 2016 | 4.307 | 4.347 | 4.267 | 4.297 | 7,637 | +0.03(+0.67%) |
Sep 16, 2016 | 4.250 | 4.428 | 4.250 | 4.268 | 40,855 | -0.04(-1.03%) |
Sep 15, 2016 | 4.270 | 4.348 | 4.270 | 4.312 | 19,244 | +0.05(+1.23%) |
Sep 14, 2016 | 4.495 | 4.495 | 4.250 | 4.260 | 34,949 | -0.21(-4.79%) |
Sep 13, 2016 | 4.652 | 4.657 | 4.474 | 4.474 | 10,803 | -0.20(-4.36%) |
Sep 12, 2016 | 4.592 | 4.678 | 4.592 | 4.678 | 4,872 | +0.09(+2.05%) |
Sep 09, 2016 | 4.657 | 4.657 | 4.574 | 4.584 | 4,874 | +0.01(+0.11%) |
Sep 08, 2016 | 4.657 | 4.736 | 4.579 | 4.579 | 20,457 | -0.03(-0.57%) |
Sep 07, 2016 | 4.558 | 4.631 | 4.558 | 4.605 | 6,345 | +0.04(+0.80%) |
Sep 06, 2016 | 4.574 | 4.618 | 4.527 | 4.568 | 10,059 | -0.05(-1.13%) |
Sep 02, 2016 | 4.678 | 4.621 | 4.621 | 4.621 | 1,913 | +0.01(+0.11%) |
Sep 01, 2016 | 4.574 | 4.709 | 4.532 | 4.615 | 11,911 | +0.02(+0.34%) |
Aug 31, 2016 | 4.668 | 4.668 | 4.547 | 4.600 | 7,995 | -0.10(-2.22%) |
Aug 30, 2016 | 4.772 | 4.821 | 4.652 | 4.704 | 18,693 | -0.03(-0.66%) |
Aug 29, 2016 | 4.861 | 4.861 | 4.736 | 4.736 | 44,442 | +0.04(+0.91%) |
Aug 26, 2016 | 4.595 | 4.870 | 4.595 | 4.693 | 54,003 | +0.06(+1.35%) |
Aug 25, 2016 | 4.654 | 4.654 | 4.605 | 4.631 | 1,249 | -0.04(-0.78%) |
Aug 24, 2016 | 4.787 | 4.787 | 4.589 | 4.667 | 6,892 | +0.05(+1.01%) |
Aug 23, 2016 | 4.563 | 4.714 | 4.563 | 4.620 | 10,924 | +0.06(+1.25%) |
Aug 22, 2016 | 4.813 | 4.813 | 4.563 | 4.563 | 9,142 | -0.18(-3.84%) |
Aug 19, 2016 | 4.834 | 4.931 | 4.683 | 4.745 | 6,186 | -0.08(-1.62%) |
Aug 18, 2016 | 4.814 | 4.867 | 4.814 | 4.823 | 4,974 | +0.04(+0.76%) |
Aug 17, 2016 | 4.917 | 5.044 | 4.412 | 4.787 | 24,762 | -0.19(-3.87%) |
Aug 16, 2016 | 5.057 | 5.281 | 4.979 | 4.979 | 58,297 | -0.08(-1.54%) |
Aug 12, 2016 | 5.307 | 5.307 | 5.042 | 5.057 | 676 | -0.05(-1.02%) |
Aug 11, 2016 | 5.047 | 5.219 | 5.047 | 5.109 | 5,095 | +0.06(+1.24%) |
Aug 10, 2016 | 5.068 | 5.068 | 5.047 | 5.047 | 1,258 | -0.09(-1.82%) |
Aug 09, 2016 | 4.961 | 5.141 | 4.814 | 5.141 | 27,637 | -0.09(-1.69%) |
Aug 08, 2016 | 4.865 | 5.229 | 4.558 | 5.229 | 85,558 | +0.45(+9.48%) |
Aug 05, 2016 | 4.672 | 4.938 | 4.609 | 4.776 | 65,677 | +0.25(+5.64%) |
Aug 03, 2016 | 4.792 | 4.792 | 4.397 | 4.521 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.724 | 4.865 | 4.553 | 4.610 | 21,954 | -0.10(-2.10%) |
Aug 01, 2016 | 4.984 | 5.005 | 4.646 | 4.709 | 67,178 | -0.24(-4.84%) |
Jul 29, 2016 | 4.990 | 5.031 | 4.932 | 4.948 | 16,084 | -0.10(-1.96%) |
Jul 28, 2016 | 5.099 | 5.193 | 5.042 | 5.047 | 8,264 | -0.01(-0.21%) |
Jul 27, 2016 | 5.099 | 5.198 | 5.052 | 5.057 | 14,466 | -0.01(-0.16%) |
Jul 26, 2016 | 5.066 | 5.241 | 5.065 | 5.065 | 6,692 | -0.00(-0.00%) |
Jul 25, 2016 | 5.117 | 5.220 | 5.048 | 5.065 | 8,166 | -0.14(-2.68%) |
Jul 22, 2016 | 5.248 | 5.248 | 5.187 | 5.205 | 1,356 | -0.01(-0.19%) |
Jul 21, 2016 | 5.102 | 5.215 | 5.102 | 5.215 | 3,677 | +0.14(+2.85%) |
Jul 20, 2016 | 5.345 | 5.381 | 5.071 | 5.071 | 12,293 | +0.04(+0.72%) |
Jul 19, 2016 | 5.153 | 5.153 | 5.029 | 5.034 | 6,984 | +0.02(+0.41%) |
Jul 18, 2016 | 5.055 | 5.055 | 4.967 | 5.014 | 5,258 | -0.03(-0.51%) |
Jul 15, 2016 | 5.164 | 5.164 | 4.998 | 5.040 | 10,764 | -0.06(-1.22%) |
Jul 14, 2016 | 5.241 | 5.350 | 5.050 | 5.102 | 11,281 | -0.29(-5.46%) |
Jul 13, 2016 | 5.381 | 5.696 | 5.215 | 5.396 | 37,612 | +0.08(+1.55%) |
Jul 12, 2016 | 5.298 | 5.412 | 5.043 | 5.314 | 15,701 | +0.25(+5.01%) |
Jul 11, 2016 | 5.345 | 5.553 | 5.002 | 5.060 | 16,675 | -0.34(-6.23%) |
Jul 08, 2016 | 5.272 | 5.169 | 5.169 | 5.396 | 25,940 | +0.23(+4.40%) |
Jul 07, 2016 | 5.401 | 5.511 | 5.117 | 5.169 | 20,323 | -0.25(-4.67%) |
Jul 06, 2016 | 5.298 | 5.427 | 5.298 | 5.422 | 4,424 | +0.28(+5.53%) |
Jul 05, 2016 | 5.448 | 5.525 | 5.029 | 5.138 | 18,116 | -0.38(-6.84%) |