Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.330 | 4.360 | 4.290 | 4.320 | 185,248 | +0.01(+0.23%) |
Sep 29, 2016 | 4.290 | 4.440 | 4.150 | 4.310 | 692,768 | +0.02(+0.47%) |
Sep 28, 2016 | 4.100 | 4.305 | 4.080 | 4.290 | 251,710 | +0.19(+4.63%) |
Sep 27, 2016 | 4.020 | 4.130 | 4.020 | 4.100 | 389,605 | -0.08(-1.91%) |
Sep 26, 2016 | 4.220 | 4.230 | 4.170 | 4.180 | 135,352 | -0.01(-0.24%) |
Sep 23, 2016 | 4.220 | 4.280 | 4.170 | 4.190 | 134,763 | -0.08(-1.87%) |
Sep 22, 2016 | 4.250 | 4.310 | 4.210 | 4.270 | 139,038 | +0.05(+1.18%) |
Sep 21, 2016 | 4.190 | 4.250 | 4.180 | 4.220 | 115,449 | +0.06(+1.44%) |
Sep 20, 2016 | 4.170 | 4.200 | 4.140 | 4.160 | 77,565 | -0.01(-0.24%) |
Sep 19, 2016 | 4.120 | 4.210 | 4.090 | 4.170 | 163,373 | +0.10(+2.46%) |
Sep 16, 2016 | 4.060 | 4.110 | 4.040 | 4.070 | 394,957 | -0.07(-1.69%) |
Sep 15, 2016 | 4.130 | 4.170 | 4.090 | 4.140 | 133,493 | +0.04(+0.98%) |
Sep 14, 2016 | 4.050 | 4.210 | 4.030 | 4.100 | 260,683 | +0.05(+1.23%) |
Sep 13, 2016 | 4.170 | 4.170 | 4.050 | 4.050 | 336,785 | -0.14(-3.34%) |
Sep 12, 2016 | 4.060 | 4.270 | 4.060 | 4.190 | 307,901 | -0.02(-0.48%) |
Sep 09, 2016 | 4.310 | 4.340 | 4.190 | 4.210 | 229,414 | -0.17(-3.88%) |
Sep 08, 2016 | 4.360 | 4.410 | 4.350 | 4.380 | 235,226 | +0.07(+1.62%) |
Sep 07, 2016 | 4.270 | 4.380 | 4.270 | 4.310 | 241,100 | +0.05(+1.17%) |
Sep 06, 2016 | 4.210 | 4.290 | 4.200 | 4.260 | 305,257 | +0.03(+0.71%) |
Sep 02, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) | |
Sep 01, 2016 | 4.150 | 4.220 | 4.110 | 4.200 | 183,952 | +0.04(+0.96%) |
Aug 31, 2016 | 4.340 | 4.350 | 4.160 | 4.160 | 371,474 | -0.19(-4.37%) |
Aug 30, 2016 | 4.420 | 4.440 | 4.340 | 4.350 | 199,047 | -0.06(-1.36%) |
Aug 29, 2016 | 4.310 | 4.425 | 4.310 | 4.410 | 298,301 | +0.02(+0.46%) |
Aug 26, 2016 | 4.340 | 4.430 | 4.340 | 4.390 | 350,094 | +0.03(+0.69%) |
Aug 25, 2016 | 4.270 | 4.365 | 4.130 | 4.360 | 464,014 | +0.14(+3.32%) |
Aug 24, 2016 | 4.090 | 4.220 | 4.090 | 4.220 | 483,305 | +0.20(+4.98%) |
Aug 23, 2016 | 4.010 | 4.060 | 3.980 | 4.020 | 541,258 | +0.00(+0.00%) |
Aug 22, 2016 | 4.110 | 4.150 | 3.980 | 4.020 | 542,519 | -0.17(-4.06%) |
Aug 19, 2016 | 4.250 | 4.250 | 4.190 | 4.190 | 92,064 | -0.06(-1.41%) |
Aug 18, 2016 | 4.110 | 4.270 | 4.100 | 4.250 | 251,985 | +0.16(+3.91%) |
Aug 17, 2016 | 4.150 | 4.160 | 4.040 | 4.090 | 513,606 | -0.07(-1.68%) |
Aug 16, 2016 | 4.150 | 4.250 | 4.140 | 4.160 | 330,113 | +0.01(+0.24%) |
Aug 15, 2016 | 4.330 | 4.390 | 4.140 | 4.150 | 269,813 | -0.12(-2.81%) |
Aug 12, 2016 | 4.330 | 4.410 | 4.250 | 4.270 | 221,288 | -0.12(-2.73%) |
Aug 11, 2016 | 4.420 | 4.460 | 4.350 | 4.390 | 211,362 | -0.01(-0.23%) |
Aug 10, 2016 | 4.370 | 4.410 | 4.280 | 4.400 | 611,142 | +0.08(+1.85%) |
Aug 09, 2016 | 4.400 | 4.400 | 4.250 | 4.320 | 325,602 | -0.05(-1.14%) |
Aug 08, 2016 | 4.220 | 4.380 | 4.170 | 4.370 | 373,355 | +0.21(+5.05%) |
Aug 05, 2016 | 4.100 | 4.160 | 4.040 | 4.160 | 109,609 | +0.06(+1.46%) |
Aug 04, 2016 | 4.150 | 4.230 | 4.090 | 4.100 | 132,957 | -0.06(-1.44%) |
Aug 03, 2016 | 4.040 | 4.200 | 4.010 | 4.160 | 247,768 | +0.11(+2.72%) |
Aug 02, 2016 | 4.010 | 4.070 | 3.990 | 4.050 | 490,947 | +0.08(+2.02%) |
Jul 29, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Jul 28, 2016 | 3.970 | 4.050 | 3.950 | 4.000 | 220,364 | +0.03(+0.76%) |
Jul 27, 2016 | 4.100 | 4.100 | 3.950 | 3.970 | 267,746 | -0.06(-1.49%) |
Jul 26, 2016 | 4.080 | 4.080 | 3.980 | 4.030 | 381,095 | +0.04(+1.00%) |
Jul 25, 2016 | 4.160 | 4.170 | 3.880 | 3.990 | 515,214 | -0.19(-4.55%) |
Jul 22, 2016 | 4.210 | 4.240 | 4.110 | 4.180 | 200,755 | -0.02(-0.48%) |
Jul 21, 2016 | 4.190 | 4.320 | 4.190 | 4.200 | 263,710 | +0.01(+0.24%) |
Jul 20, 2016 | 4.150 | 4.250 | 4.030 | 4.190 | 508,282 | +0.01(+0.24%) |
Jul 19, 2016 | 4.210 | 4.260 | 4.180 | 4.180 | 371,351 | -0.07(-1.65%) |
Jul 18, 2016 | 4.250 | 4.290 | 4.240 | 4.250 | 236,787 | -0.05(-1.16%) |
Jul 15, 2016 | 4.360 | 4.370 | 4.290 | 4.300 | 292,614 | -0.04(-0.92%) |
Jul 14, 2016 | 4.400 | 4.400 | 4.320 | 4.340 | 420,019 | -0.02(-0.46%) |
Jul 13, 2016 | 4.560 | 4.560 | 4.350 | 4.360 | 480,417 | -0.15(-3.33%) |
Jul 12, 2016 | 4.410 | 4.570 | 4.390 | 4.510 | 960,450 | +0.18(+4.16%) |
Jul 11, 2016 | 4.400 | 4.460 | 4.320 | 4.330 | 268,771 | -0.04(-0.92%) |
Jul 08, 2016 | 4.400 | 4.320 | 4.370 | 362,336 | +0.05(+1.16%) | |
Jul 07, 2016 | 4.420 | 4.430 | 4.295 | 4.320 | 235,104 | -0.10(-2.26%) |
Jul 05, 2016 | 4.330 | 4.450 | 4.290 | 4.420 | 502,778 | +0.02(+0.45%) |