Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.474 | 4.484 | 4.400 | 4.400 | 3,982 | -0.12(-2.57%) |
Sep 29, 2016 | 4.484 | 4.611 | 4.484 | 4.516 | 7,289 | +0.08(+1.78%) |
Sep 28, 2016 | 4.743 | 4.801 | 4.284 | 4.437 | 33,822 | -0.23(-4.87%) |
Sep 27, 2016 | 4.701 | 4.972 | 4.664 | 4.664 | 17,162 | -0.03(-0.56%) |
Sep 26, 2016 | 4.659 | 4.716 | 4.659 | 4.690 | 6,077 | +0.08(+1.65%) |
Sep 23, 2016 | 4.677 | 4.677 | 4.570 | 4.614 | 5,251 | +0.02(+0.51%) |
Sep 22, 2016 | 4.716 | 4.716 | 4.512 | 4.591 | 11,470 | -0.08(-1.79%) |
Sep 21, 2016 | 4.664 | 4.675 | 4.507 | 4.675 | 10,145 | +0.02(+0.34%) |
Sep 20, 2016 | 4.360 | 4.874 | 4.360 | 4.659 | 53,144 | +0.35(+8.15%) |
Sep 19, 2016 | 4.318 | 4.358 | 4.278 | 4.308 | 7,617 | +0.03(+0.67%) |
Sep 16, 2016 | 4.261 | 4.439 | 4.261 | 4.279 | 40,749 | -0.04(-1.03%) |
Sep 15, 2016 | 4.282 | 4.360 | 4.282 | 4.323 | 19,194 | +0.05(+1.23%) |
Sep 14, 2016 | 4.507 | 4.507 | 4.261 | 4.271 | 34,858 | -0.21(-4.79%) |
Sep 13, 2016 | 4.664 | 4.669 | 4.486 | 4.486 | 10,775 | -0.20(-4.36%) |
Sep 12, 2016 | 4.603 | 4.690 | 4.603 | 4.690 | 4,860 | +0.09(+2.05%) |
Sep 09, 2016 | 4.669 | 4.669 | 4.585 | 4.596 | 4,862 | +0.01(+0.11%) |
Sep 08, 2016 | 4.669 | 4.748 | 4.591 | 4.591 | 20,404 | -0.03(-0.57%) |
Sep 07, 2016 | 4.570 | 4.643 | 4.570 | 4.617 | 6,329 | +0.04(+0.80%) |
Sep 06, 2016 | 4.585 | 4.630 | 4.538 | 4.580 | 10,033 | -0.05(-1.13%) |
Sep 02, 2016 | 4.690 | 4.633 | 4.633 | 4.633 | 1,908 | +0.01(+0.11%) |
Sep 01, 2016 | 4.585 | 4.722 | 4.544 | 4.627 | 11,880 | +0.02(+0.34%) |
Aug 31, 2016 | 4.680 | 4.680 | 4.559 | 4.612 | 7,974 | -0.10(-2.22%) |
Aug 30, 2016 | 4.785 | 4.833 | 4.664 | 4.717 | 18,644 | -0.03(-0.66%) |
Aug 29, 2016 | 4.874 | 4.874 | 4.748 | 4.748 | 44,327 | +0.04(+0.91%) |
Aug 26, 2016 | 4.607 | 4.883 | 4.607 | 4.705 | 53,863 | +0.06(+1.35%) |
Aug 25, 2016 | 4.666 | 4.666 | 4.617 | 4.643 | 1,246 | -0.04(-0.78%) |
Aug 24, 2016 | 4.799 | 4.799 | 4.601 | 4.679 | 6,874 | +0.05(+1.01%) |
Aug 23, 2016 | 4.575 | 4.726 | 4.575 | 4.632 | 10,896 | +0.06(+1.25%) |
Aug 22, 2016 | 4.825 | 4.825 | 4.575 | 4.575 | 9,119 | -0.18(-3.84%) |
Aug 19, 2016 | 4.846 | 4.944 | 4.695 | 4.758 | 6,170 | -0.08(-1.62%) |
Aug 18, 2016 | 4.827 | 4.880 | 4.827 | 4.836 | 4,961 | +0.04(+0.76%) |
Aug 17, 2016 | 4.930 | 5.057 | 4.424 | 4.799 | 24,698 | -0.19(-3.87%) |
Aug 16, 2016 | 5.071 | 5.295 | 4.992 | 4.992 | 58,145 | -0.08(-1.54%) |
Aug 12, 2016 | 5.321 | 5.321 | 5.055 | 5.071 | 674 | -0.05(-1.02%) |
Aug 11, 2016 | 5.060 | 5.232 | 5.060 | 5.123 | 5,081 | +0.06(+1.24%) |
Aug 10, 2016 | 5.081 | 5.081 | 5.060 | 5.060 | 1,255 | -0.09(-1.82%) |
Aug 09, 2016 | 4.974 | 5.154 | 4.827 | 5.154 | 27,566 | -0.09(-1.69%) |
Aug 08, 2016 | 4.877 | 5.243 | 4.570 | 5.243 | 85,335 | +0.45(+9.48%) |
Aug 05, 2016 | 4.684 | 4.951 | 4.621 | 4.789 | 65,506 | +0.26(+5.64%) |
Aug 03, 2016 | 4.804 | 4.804 | 4.408 | 4.533 | 293 | -0.09(-1.92%) |
Aug 02, 2016 | 4.737 | 4.877 | 4.564 | 4.622 | 21,897 | -0.10(-2.10%) |
Aug 01, 2016 | 4.997 | 5.018 | 4.658 | 4.721 | 67,003 | -0.24(-4.84%) |
Jul 29, 2016 | 5.003 | 5.044 | 4.945 | 4.961 | 16,043 | -0.10(-1.96%) |
Jul 28, 2016 | 5.112 | 5.206 | 5.055 | 5.060 | 8,242 | -0.01(-0.21%) |
Jul 27, 2016 | 5.112 | 5.211 | 5.065 | 5.071 | 14,429 | -0.01(-0.16%) |
Jul 26, 2016 | 5.079 | 5.255 | 5.079 | 5.079 | 6,674 | -0.00(-0.00%) |
Jul 25, 2016 | 5.130 | 5.234 | 5.061 | 5.079 | 8,145 | -0.14(-2.68%) |
Jul 22, 2016 | 5.262 | 5.262 | 5.200 | 5.219 | 1,352 | -0.01(-0.19%) |
Jul 21, 2016 | 5.115 | 5.229 | 5.115 | 5.229 | 3,668 | +0.15(+2.85%) |
Jul 20, 2016 | 5.359 | 5.395 | 5.084 | 5.084 | 12,261 | +0.04(+0.72%) |
Jul 19, 2016 | 5.167 | 5.167 | 5.042 | 5.048 | 6,966 | +0.02(+0.41%) |
Jul 18, 2016 | 5.068 | 5.068 | 4.980 | 5.027 | 5,244 | -0.03(-0.51%) |
Jul 15, 2016 | 5.177 | 5.177 | 5.011 | 5.053 | 10,736 | -0.06(-1.22%) |
Jul 14, 2016 | 5.255 | 5.364 | 5.063 | 5.115 | 11,251 | -0.30(-5.46%) |
Jul 13, 2016 | 5.395 | 5.711 | 5.229 | 5.410 | 37,514 | +0.08(+1.55%) |
Jul 12, 2016 | 5.312 | 5.426 | 5.056 | 5.327 | 15,661 | +0.25(+5.01%) |
Jul 11, 2016 | 5.358 | 5.568 | 5.015 | 5.073 | 16,631 | -0.34(-6.23%) |
Jul 08, 2016 | 5.286 | 5.182 | 5.182 | 5.410 | 25,872 | +0.23(+4.40%) |
Jul 07, 2016 | 5.415 | 5.525 | 5.130 | 5.182 | 20,271 | -0.25(-4.67%) |
Jul 06, 2016 | 5.312 | 5.441 | 5.312 | 5.436 | 4,413 | +0.29(+5.53%) |
Jul 05, 2016 | 5.462 | 5.540 | 5.042 | 5.151 | 18,069 | -0.38(-6.84%) |