Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.234 | 4.273 | 4.234 | 4.243 | 2,017,850 | +0.01(+0.35%) |
Sep 29, 2016 | 4.287 | 4.292 | 4.224 | 4.229 | 1,665,243 | -0.06(-1.48%) |
Sep 28, 2016 | 4.287 | 4.307 | 4.283 | 4.292 | 1,328,794 | +0.01(+0.34%) |
Sep 27, 2016 | 4.234 | 4.292 | 4.229 | 4.278 | 1,793,669 | +0.04(+1.04%) |
Sep 26, 2016 | 4.263 | 4.268 | 4.229 | 4.234 | 1,545,550 | -0.04(-1.03%) |
Sep 23, 2016 | 4.287 | 4.297 | 4.273 | 4.278 | 1,359,886 | -0.01(-0.34%) |
Sep 22, 2016 | 4.302 | 4.322 | 4.278 | 4.292 | 1,835,144 | +0.01(+0.23%) |
Sep 21, 2016 | 4.268 | 4.292 | 4.258 | 4.283 | 1,237,484 | +0.03(+0.82%) |
Sep 20, 2016 | 4.233 | 4.253 | 4.228 | 4.248 | 1,479,830 | +0.03(+0.80%) |
Sep 19, 2016 | 4.223 | 4.253 | 4.209 | 4.214 | 1,551,470 | +0.00(+0.11%) |
Sep 16, 2016 | 4.228 | 4.238 | 4.204 | 4.209 | 1,507,245 | -0.05(-1.14%) |
Sep 15, 2016 | 4.194 | 4.277 | 4.194 | 4.257 | 1,312,700 | +0.05(+1.27%) |
Sep 14, 2016 | 4.233 | 4.253 | 4.194 | 4.204 | 1,441,335 | -0.01(-0.34%) |
Sep 13, 2016 | 4.267 | 4.272 | 4.209 | 4.219 | 2,549,840 | -0.07(-1.58%) |
Sep 12, 2016 | 4.243 | 4.301 | 4.232 | 4.286 | 1,734,539 | +0.03(+0.80%) |
Sep 09, 2016 | 4.320 | 4.320 | 4.243 | 4.253 | 2,823,197 | -0.10(-2.23%) |
Sep 08, 2016 | 4.345 | 4.359 | 4.340 | 4.349 | 1,262,550 | +0.00(+0.11%) |
Sep 07, 2016 | 4.354 | 4.354 | 4.340 | 4.345 | 1,254,138 | -0.01(-0.22%) |
Sep 06, 2016 | 4.320 | 4.354 | 4.306 | 4.354 | 1,358,412 | +0.04(+1.01%) |
Sep 02, 2016 | 4.311 | 4.311 | 4.311 | 4.311 | 1,013,335 | +0.02(+0.45%) |
Sep 01, 2016 | 4.286 | 4.299 | 4.267 | 4.291 | 1,011,392 | +0.02(+0.57%) |
Aug 31, 2016 | 4.301 | 4.306 | 4.262 | 4.267 | 1,689,596 | -0.02(-0.45%) |
Aug 30, 2016 | 4.301 | 4.306 | 4.272 | 4.286 | 1,091,798 | +0.00(+0.00%) |
Aug 29, 2016 | 4.286 | 4.301 | 4.282 | 4.286 | 1,020,189 | +0.01(+0.23%) |
Aug 26, 2016 | 4.286 | 4.306 | 4.262 | 4.277 | 1,685,497 | +0.00(+0.11%) |
Aug 25, 2016 | 4.277 | 4.286 | 4.272 | 4.272 | 1,809,288 | -0.01(-0.23%) |
Aug 24, 2016 | 4.296 | 4.300 | 4.267 | 4.282 | 1,292,089 | -0.01(-0.23%) |
Aug 23, 2016 | 4.315 | 4.325 | 4.282 | 4.291 | 2,708,720 | -0.02(-0.45%) |
Aug 22, 2016 | 4.311 | 4.311 | 4.291 | 4.311 | 1,271,977 | +0.01(+0.13%) |
Aug 19, 2016 | 4.296 | 4.308 | 4.286 | 4.305 | 1,280,408 | +0.00(+0.00%) |
Aug 18, 2016 | 4.286 | 4.310 | 4.276 | 4.305 | 1,051,339 | +0.02(+0.45%) |
Aug 17, 2016 | 4.272 | 4.286 | 4.249 | 4.286 | 1,219,821 | +0.01(+0.22%) |
Aug 16, 2016 | 4.243 | 4.276 | 4.238 | 4.276 | 1,705,939 | +0.02(+0.56%) |
Aug 15, 2016 | 4.257 | 4.262 | 4.248 | 4.252 | 1,469,459 | +0.01(+0.23%) |
Aug 12, 2016 | 4.257 | 4.267 | 4.233 | 4.243 | 1,255,456 | -0.00(-0.11%) |
Aug 11, 2016 | 4.248 | 4.262 | 4.243 | 4.248 | 1,205,849 | +0.00(+0.11%) |
Aug 10, 2016 | 4.257 | 4.262 | 4.238 | 4.243 | 1,357,281 | -0.02(-0.45%) |
Aug 09, 2016 | 4.252 | 4.267 | 4.233 | 4.262 | 1,292,839 | +0.01(+0.23%) |
Aug 08, 2016 | 4.243 | 4.252 | 4.214 | 4.252 | 1,543,741 | +0.01(+0.34%) |
Aug 05, 2016 | 4.224 | 4.252 | 4.218 | 4.238 | 1,957,993 | +0.02(+0.46%) |
Aug 04, 2016 | 4.224 | 4.228 | 4.202 | 4.219 | 1,295,731 | -0.00(-0.11%) |
Aug 03, 2016 | 4.166 | 4.224 | 4.156 | 4.224 | 1,977,925 | +0.07(+1.73%) |
Aug 02, 2016 | 4.219 | 4.228 | 4.147 | 4.152 | 2,472,041 | -0.06(-1.48%) |
Aug 01, 2016 | 4.228 | 4.248 | 4.209 | 4.214 | 1,288,124 | -0.01(-0.34%) |
Jul 29, 2016 | 4.228 | 4.233 | 4.204 | 4.228 | 1,806,724 | +0.01(+0.34%) |
Jul 28, 2016 | 4.185 | 4.214 | 4.185 | 4.214 | 1,022,953 | +0.02(+0.57%) |
Jul 27, 2016 | 4.204 | 4.214 | 4.183 | 4.190 | 889,025 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.209 | 4.176 | 4.176 | 1,537,313 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.161 | 4.176 | 1,129,880 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.161 | 4.190 | 1,231,789 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.245 | 4.195 | 4.195 | 1,399,868 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.228 | 4.238 | 1,096,919 | +0.02(+0.36%) |
Jul 19, 2016 | 4.213 | 4.223 | 4.194 | 4.223 | 1,443,489 | +0.00(+0.11%) |
Jul 18, 2016 | 4.199 | 4.228 | 4.185 | 4.218 | 1,614,964 | +0.02(+0.57%) |
Jul 15, 2016 | 4.194 | 4.204 | 4.180 | 4.194 | 1,212,478 | -0.00(-0.11%) |
Jul 14, 2016 | 4.199 | 4.209 | 4.185 | 4.199 | 1,712,458 | +0.01(+0.34%) |
Jul 13, 2016 | 4.180 | 4.194 | 4.175 | 4.185 | 1,090,339 | +0.00(+0.11%) |
Jul 12, 2016 | 4.180 | 4.194 | 4.171 | 4.180 | 1,409,653 | +0.03(+0.69%) |
Jul 11, 2016 | 4.175 | 4.180 | 4.147 | 4.152 | 1,335,244 | -0.00(-0.11%) |
Jul 08, 2016 | 4.161 | 4.118 | 4.118 | 4.156 | 1,554,372 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.099 | 4.118 | 1,400,376 | +0.01(+0.35%) |
Jul 06, 2016 | 4.037 | 4.104 | 4.018 | 4.104 | 1,830,008 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,327 | -0.04(-1.05%) |