Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.690 | 5.211 | 4.690 | 5.038 | 11,239 | +0.38(+8.21%) |
Sep 29, 2016 | 4.742 | 5.255 | 4.647 | 4.655 | 36,181 | +0.24(+5.51%) |
Sep 28, 2016 | 4.412 | 4.720 | 4.378 | 4.412 | 3,604 | -0.29(-6.19%) |
Sep 27, 2016 | 4.720 | 4.720 | 4.606 | 4.703 | 9,264 | +0.00(+0.04%) |
Sep 26, 2016 | 4.694 | 4.720 | 4.694 | 4.701 | 8,639 | +0.01(+0.14%) |
Sep 23, 2016 | 4.712 | 4.712 | 4.668 | 4.695 | 2,708 | +0.03(+0.74%) |
Sep 22, 2016 | 4.703 | 4.703 | 4.660 | 4.660 | 593 | +0.09(+1.89%) |
Sep 21, 2016 | 4.720 | 4.720 | 4.565 | 4.574 | 816 | +0.02(+0.52%) |
Sep 20, 2016 | 4.531 | 4.709 | 4.522 | 4.550 | 5,161 | -0.15(-3.26%) |
Sep 19, 2016 | 4.703 | 4.703 | 4.703 | 4.703 | 131 | -0.02(-0.37%) |
Sep 16, 2016 | 4.652 | 4.720 | 4.367 | 4.720 | 7,191 | +0.05(+1.11%) |
Sep 15, 2016 | 4.660 | 4.720 | 4.341 | 4.669 | 1,318 | +0.00(+0.00%) |
Sep 14, 2016 | 4.738 | 4.738 | 4.643 | 4.669 | 4,363 | -0.06(-1.28%) |
Sep 13, 2016 | 4.720 | 4.738 | 4.600 | 4.729 | 16,454 | +0.12(+2.62%) |
Sep 12, 2016 | 4.617 | 4.781 | 4.591 | 4.608 | 42,034 | -0.02(-0.37%) |
Sep 09, 2016 | 4.428 | 4.626 | 4.367 | 4.626 | 6,467 | +0.20(+4.47%) |
Sep 08, 2016 | 4.273 | 4.453 | 4.273 | 4.428 | 3,178 | +0.18(+4.26%) |
Sep 07, 2016 | 4.221 | 4.591 | 4.221 | 4.247 | 2,974 | +0.04(+1.02%) |
Sep 06, 2016 | 4.548 | 4.703 | 4.204 | 4.204 | 8,863 | -0.33(-7.22%) |
Sep 02, 2016 | 4.393 | 4.531 | 4.531 | 4.531 | 5,920 | +0.16(+3.75%) |
Sep 01, 2016 | 4.339 | 4.367 | 4.339 | 4.367 | 1,436 | +0.15(+3.47%) |
Aug 31, 2016 | 4.221 | 4.221 | 4.221 | 4.221 | 609 | +0.04(+1.03%) |
Aug 30, 2016 | 4.178 | 4.178 | 4.178 | 4.178 | 287 | -0.04(-1.02%) |
Aug 29, 2016 | 4.221 | 4.273 | 4.221 | 4.221 | 3,204 | +0.00(+0.00%) |
Aug 26, 2016 | 4.229 | 4.229 | 4.221 | 4.221 | 1,281 | -0.01(-0.20%) |
Aug 25, 2016 | 4.229 | 4.229 | 4.229 | 4.229 | 270 | +0.00(+0.00%) |
Aug 24, 2016 | 4.238 | 4.238 | 4.215 | 4.229 | 3,914 | -0.01(-0.20%) |
Aug 23, 2016 | 4.229 | 4.290 | 4.143 | 4.238 | 5,636 | -0.05(-1.20%) |
Aug 22, 2016 | 4.316 | 4.333 | 4.290 | 4.290 | 8,076 | -0.05(-1.19%) |
Aug 19, 2016 | 4.307 | 4.341 | 4.307 | 4.341 | 968 | +0.00(+0.07%) |
Aug 18, 2016 | 4.359 | 4.359 | 4.281 | 4.338 | 3,186 | -0.02(-0.46%) |
Aug 17, 2016 | 4.488 | 4.496 | 4.354 | 4.359 | 1,880 | -0.14(-3.06%) |
Aug 16, 2016 | 4.505 | 4.527 | 4.419 | 4.496 | 5,406 | -0.01(-0.19%) |
Aug 15, 2016 | 4.414 | 4.505 | 4.350 | 4.505 | 2,904 | +0.00(+0.00%) |
Aug 12, 2016 | 4.385 | 4.505 | 4.385 | 4.505 | 639 | -0.01(-0.19%) |
Aug 11, 2016 | 4.522 | 4.522 | 4.505 | 4.514 | 2,591 | -0.01(-0.19%) |
Aug 10, 2016 | 4.393 | 4.561 | 4.393 | 4.522 | 1,189 | +0.09(+1.94%) |
Aug 09, 2016 | 4.677 | 4.677 | 4.376 | 4.436 | 2,293 | -0.20(-4.29%) |
Aug 08, 2016 | 4.467 | 4.677 | 4.376 | 4.635 | 1,436 | +0.04(+0.95%) |
Aug 05, 2016 | 4.772 | 4.772 | 4.565 | 4.591 | 8,826 | -0.20(-4.14%) |
Aug 04, 2016 | 4.686 | 4.822 | 4.686 | 4.789 | 1,101 | +0.22(+4.71%) |
Aug 03, 2016 | 4.995 | 4.995 | 4.725 | 4.574 | 3,527 | -0.14(-2.87%) |
Aug 02, 2016 | 4.832 | 4.832 | 4.462 | 4.709 | 1,974 | -0.12(-2.53%) |
Aug 01, 2016 | 4.979 | 4.979 | 4.789 | 4.831 | 7,083 | +0.26(+5.63%) |
Jul 29, 2016 | 4.970 | 5.108 | 4.376 | 4.574 | 8,537 | +0.27(+6.20%) |
Jul 28, 2016 | 4.298 | 4.307 | 4.153 | 4.307 | 12,672 | +0.00(+0.00%) |
Jul 27, 2016 | 4.324 | 4.419 | 4.307 | 4.307 | 3,361 | -0.03(-0.79%) |
Jul 26, 2016 | 4.341 | 4.565 | 4.341 | 4.341 | 5,774 | -0.12(-2.76%) |
Jul 25, 2016 | 4.841 | 4.841 | 4.312 | 4.465 | 13,298 | -0.02(-0.51%) |
Jul 22, 2016 | 4.738 | 4.749 | 4.462 | 4.488 | 7,890 | +0.10(+2.36%) |
Jul 21, 2016 | 4.212 | 4.393 | 4.189 | 4.385 | 12,461 | +0.18(+4.18%) |
Jul 20, 2016 | 4.169 | 4.367 | 4.023 | 4.208 | 16,250 | +0.23(+5.75%) |
Jul 19, 2016 | 3.980 | 4.099 | 3.807 | 3.980 | 9,377 | +0.17(+4.52%) |
Jul 18, 2016 | 4.100 | 4.100 | 3.790 | 3.807 | 11,988 | -0.28(-6.75%) |
Jul 15, 2016 | 4.109 | 4.109 | 3.937 | 4.083 | 2,270 | +0.15(+3.87%) |
Jul 14, 2016 | 4.049 | 4.109 | 3.931 | 3.931 | 5,379 | -0.14(-3.32%) |
Jul 13, 2016 | 3.937 | 4.066 | 3.937 | 4.066 | 1,461 | +0.19(+4.89%) |
Jul 12, 2016 | 4.091 | 4.091 | 3.807 | 3.876 | 11,568 | -0.08(-2.08%) |
Jul 11, 2016 | 4.092 | 4.092 | 3.959 | 3.959 | 1,006 | +0.12(+3.00%) |
Jul 08, 2016 | 4.085 | 4.085 | 3.844 | 3.844 | 520 | +0.02(+0.50%) |
Jul 07, 2016 | 3.723 | 3.825 | 3.678 | 3.825 | 6,231 | +0.07(+1.86%) |
Jul 05, 2016 | 3.704 | 3.820 | 3.632 | 3.755 | 6,858 | +0.14(+3.79%) |