Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.790 | 5.000 | 4.620 | 5.000 | 28,804 | +0.18(+3.73%) |
Sep 29, 2016 | 4.650 | 4.830 | 4.600 | 4.820 | 20,324 | +0.16(+3.43%) |
Sep 28, 2016 | 4.710 | 4.780 | 4.610 | 4.660 | 18,296 | -0.08(-1.69%) |
Sep 27, 2016 | 4.730 | 4.865 | 4.640 | 4.740 | 26,828 | -0.02(-0.42%) |
Sep 26, 2016 | 5.040 | 5.040 | 4.600 | 4.760 | 44,299 | -0.33(-6.48%) |
Sep 23, 2016 | 5.010 | 5.120 | 5.010 | 5.090 | 25,596 | -0.02(-0.39%) |
Sep 22, 2016 | 4.750 | 5.150 | 4.590 | 5.110 | 47,344 | +0.46(+9.89%) |
Sep 21, 2016 | 4.690 | 4.740 | 4.599 | 4.650 | 12,172 | -0.02(-0.43%) |
Sep 20, 2016 | 4.650 | 4.670 | 4.621 | 4.670 | 8,291 | -0.01(-0.21%) |
Sep 19, 2016 | 4.450 | 4.790 | 4.450 | 4.680 | 56,200 | +0.23(+5.17%) |
Sep 16, 2016 | 4.520 | 4.620 | 4.350 | 4.450 | 41,313 | +0.00(+0.00%) |
Sep 15, 2016 | 4.420 | 4.600 | 4.170 | 4.450 | 29,012 | +0.00(+0.00%) |
Sep 14, 2016 | 4.470 | 4.680 | 4.350 | 4.450 | 25,238 | -0.04(-0.89%) |
Sep 13, 2016 | 4.355 | 4.500 | 4.332 | 4.490 | 24,200 | -0.02(-0.55%) |
Sep 12, 2016 | 4.520 | 4.700 | 4.370 | 4.515 | 34,235 | -0.00(-0.11%) |
Sep 09, 2016 | 4.580 | 4.650 | 4.440 | 4.520 | 35,311 | -0.08(-1.74%) |
Sep 08, 2016 | 4.650 | 4.780 | 4.550 | 4.600 | 23,465 | -0.08(-1.71%) |
Sep 07, 2016 | 4.650 | 4.750 | 4.550 | 4.680 | 39,254 | +0.04(+0.86%) |
Sep 06, 2016 | 4.680 | 4.770 | 4.600 | 4.640 | 60,258 | -0.04(-0.85%) |
Sep 02, 2016 | 4.910 | 4.680 | 4.680 | 4.680 | 42,300 | -0.16(-3.31%) |
Sep 01, 2016 | 4.740 | 4.840 | 4.620 | 4.840 | 50,106 | +0.09(+1.89%) |
Aug 31, 2016 | 4.850 | 4.870 | 4.600 | 4.750 | 31,835 | -0.11(-2.26%) |
Aug 30, 2016 | 4.840 | 5.000 | 4.785 | 4.860 | 27,988 | +0.08(+1.67%) |
Aug 29, 2016 | 4.730 | 4.971 | 4.640 | 4.780 | 58,395 | +0.12(+2.58%) |
Aug 26, 2016 | 4.650 | 4.760 | 4.577 | 4.660 | 93,838 | -0.06(-1.27%) |
Aug 25, 2016 | 4.700 | 4.926 | 4.530 | 4.720 | 45,306 | -0.02(-0.42%) |
Aug 24, 2016 | 4.100 | 4.830 | 4.070 | 4.740 | 92,725 | +0.68(+16.75%) |
Aug 23, 2016 | 3.740 | 4.070 | 3.740 | 4.060 | 41,975 | +0.25(+6.56%) |
Aug 22, 2016 | 3.860 | 3.890 | 3.740 | 3.810 | 70,998 | -0.01(-0.26%) |
Aug 19, 2016 | 3.750 | 3.840 | 3.650 | 3.820 | 62,061 | +0.05(+1.33%) |
Aug 18, 2016 | 3.850 | 3.877 | 3.749 | 3.770 | 33,473 | -0.06(-1.57%) |
Aug 17, 2016 | 3.760 | 3.900 | 3.680 | 3.830 | 123,579 | +0.09(+2.41%) |
Aug 16, 2016 | 3.750 | 3.825 | 3.720 | 3.740 | 41,590 | -0.07(-1.84%) |
Aug 15, 2016 | 3.800 | 3.949 | 3.780 | 3.810 | 40,374 | -0.03(-0.78%) |
Aug 12, 2016 | 4.020 | 4.030 | 3.720 | 3.840 | 14,782 | -0.11(-2.78%) |
Aug 11, 2016 | 3.880 | 4.070 | 3.770 | 3.950 | 25,934 | +0.10(+2.60%) |
Aug 10, 2016 | 3.970 | 3.980 | 3.780 | 3.850 | 23,772 | -0.13(-3.27%) |
Aug 09, 2016 | 3.970 | 4.020 | 3.970 | 3.980 | 29,001 | -0.06(-1.49%) |
Aug 08, 2016 | 4.020 | 4.075 | 4.015 | 4.040 | 53,224 | +0.07(+1.76%) |
Aug 05, 2016 | 3.850 | 4.019 | 3.850 | 3.970 | 15,176 | +0.08(+2.06%) |
Aug 04, 2016 | 3.760 | 3.890 | 3.758 | 3.890 | 112,690 | +0.09(+2.37%) |
Aug 03, 2016 | 3.830 | 3.950 | 3.650 | 3.800 | 86,656 | +0.15(+3.97%) |
Aug 02, 2016 | 3.721 | 3.760 | 3.650 | 3.655 | 41,710 | -0.01(-0.14%) |
Aug 01, 2016 | 3.790 | 3.810 | 3.620 | 3.660 | 68,522 | -0.04(-1.08%) |
Jul 29, 2016 | 3.690 | 3.860 | 3.674 | 3.700 | 247,543 | +0.00(+0.00%) |
Jul 28, 2016 | 3.930 | 3.990 | 3.620 | 3.700 | 69,293 | -0.21(-5.37%) |
Jul 27, 2016 | 4.100 | 4.880 | 3.800 | 3.910 | 199,856 | +0.54(+16.02%) |
Jul 26, 2016 | 3.380 | 3.400 | 3.350 | 3.370 | 25,519 | -0.02(-0.59%) |
Jul 25, 2016 | 3.320 | 3.550 | 3.320 | 3.390 | 10,858 | +0.03(+0.89%) |
Jul 22, 2016 | 3.260 | 3.440 | 3.210 | 3.360 | 22,028 | +0.07(+2.13%) |
Jul 21, 2016 | 3.340 | 3.340 | 3.290 | 3.290 | 4,370 | -0.06(-1.79%) |
Jul 20, 2016 | 3.146 | 3.480 | 3.146 | 3.350 | 19,975 | +0.12(+3.72%) |
Jul 19, 2016 | 3.280 | 3.331 | 3.200 | 3.230 | 35,093 | -0.09(-2.71%) |
Jul 18, 2016 | 3.420 | 3.420 | 3.292 | 3.320 | 23,596 | -0.10(-2.92%) |
Jul 15, 2016 | 3.560 | 3.560 | 3.410 | 3.420 | 7,249 | -0.13(-3.66%) |
Jul 14, 2016 | 3.730 | 3.730 | 3.550 | 3.550 | 33,865 | -0.14(-3.79%) |
Jul 13, 2016 | 3.750 | 3.800 | 3.600 | 3.690 | 15,322 | -0.05(-1.34%) |
Jul 12, 2016 | 3.820 | 3.943 | 3.733 | 3.740 | 29,350 | -0.06(-1.58%) |
Jul 11, 2016 | 3.800 | 3.900 | 3.630 | 3.800 | 41,828 | +0.05(+1.33%) |
Jul 08, 2016 | 3.620 | 3.800 | 3.660 | 3.750 | 13,822 | +0.09(+2.46%) |
Jul 07, 2016 | 3.774 | 3.774 | 3.618 | 3.660 | 6,259 | +0.11(+3.10%) |
Jul 05, 2016 | 3.453 | 3.570 | 3.453 | 3.550 | 3,310 | -0.05(-1.39%) |