Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.427 | 4.437 | 4.354 | 4.354 | 4,024 | -0.11(-2.57%) |
Sep 29, 2016 | 4.437 | 4.562 | 4.437 | 4.468 | 7,367 | +0.08(+1.78%) |
Sep 28, 2016 | 4.693 | 4.750 | 4.239 | 4.390 | 34,183 | -0.22(-4.87%) |
Sep 27, 2016 | 4.651 | 4.919 | 4.615 | 4.615 | 17,345 | -0.03(-0.56%) |
Sep 26, 2016 | 4.610 | 4.666 | 4.610 | 4.641 | 6,142 | +0.08(+1.65%) |
Sep 23, 2016 | 4.627 | 4.627 | 4.522 | 4.566 | 5,307 | +0.02(+0.51%) |
Sep 22, 2016 | 4.667 | 4.667 | 4.465 | 4.542 | 11,592 | -0.08(-1.79%) |
Sep 21, 2016 | 4.615 | 4.625 | 4.459 | 4.625 | 10,253 | +0.02(+0.34%) |
Sep 20, 2016 | 4.314 | 4.822 | 4.314 | 4.610 | 53,711 | +0.35(+8.15%) |
Sep 19, 2016 | 4.273 | 4.313 | 4.233 | 4.262 | 7,698 | +0.03(+0.67%) |
Sep 16, 2016 | 4.216 | 4.393 | 4.216 | 4.234 | 41,183 | -0.04(-1.03%) |
Sep 15, 2016 | 4.236 | 4.314 | 4.236 | 4.278 | 19,399 | +0.05(+1.23%) |
Sep 14, 2016 | 4.459 | 4.459 | 4.216 | 4.226 | 35,230 | -0.21(-4.79%) |
Sep 13, 2016 | 4.615 | 4.620 | 4.439 | 4.439 | 10,890 | -0.20(-4.36%) |
Sep 12, 2016 | 4.555 | 4.641 | 4.555 | 4.641 | 4,911 | +0.09(+2.05%) |
Sep 09, 2016 | 4.620 | 4.620 | 4.537 | 4.548 | 4,913 | +0.01(+0.11%) |
Sep 08, 2016 | 4.620 | 4.698 | 4.542 | 4.542 | 20,621 | -0.03(-0.57%) |
Sep 07, 2016 | 4.522 | 4.594 | 4.522 | 4.568 | 6,396 | +0.04(+0.80%) |
Sep 06, 2016 | 4.537 | 4.581 | 4.490 | 4.532 | 10,140 | -0.05(-1.13%) |
Sep 02, 2016 | 4.641 | 4.584 | 4.584 | 4.584 | 1,928 | +0.01(+0.11%) |
Sep 01, 2016 | 4.537 | 4.672 | 4.496 | 4.579 | 12,007 | +0.02(+0.34%) |
Aug 31, 2016 | 4.630 | 4.630 | 4.511 | 4.563 | 8,059 | -0.10(-2.22%) |
Aug 30, 2016 | 4.734 | 4.782 | 4.615 | 4.667 | 18,843 | -0.03(-0.66%) |
Aug 29, 2016 | 4.822 | 4.822 | 4.698 | 4.698 | 44,799 | +0.04(+0.91%) |
Aug 26, 2016 | 4.558 | 4.831 | 4.558 | 4.656 | 54,437 | +0.06(+1.35%) |
Aug 25, 2016 | 4.617 | 4.617 | 4.568 | 4.594 | 1,259 | -0.04(-0.78%) |
Aug 24, 2016 | 4.749 | 4.749 | 4.552 | 4.630 | 6,947 | +0.05(+1.01%) |
Aug 23, 2016 | 4.527 | 4.676 | 4.527 | 4.583 | 11,012 | +0.06(+1.25%) |
Aug 22, 2016 | 4.774 | 4.774 | 4.527 | 4.527 | 9,216 | -0.18(-3.84%) |
Aug 19, 2016 | 4.795 | 4.892 | 4.645 | 4.707 | 6,236 | -0.08(-1.62%) |
Aug 18, 2016 | 4.776 | 4.829 | 4.776 | 4.785 | 5,014 | +0.04(+0.76%) |
Aug 17, 2016 | 4.878 | 5.004 | 4.377 | 4.749 | 24,961 | -0.19(-3.87%) |
Aug 16, 2016 | 5.017 | 5.239 | 4.940 | 4.940 | 58,765 | -0.08(-1.54%) |
Aug 12, 2016 | 5.265 | 5.265 | 5.002 | 5.017 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.007 | 5.177 | 5.007 | 5.069 | 5,136 | +0.06(+1.24%) |
Aug 10, 2016 | 5.027 | 5.027 | 5.007 | 5.007 | 1,269 | -0.09(-1.82%) |
Aug 09, 2016 | 4.921 | 5.100 | 4.776 | 5.100 | 27,859 | -0.09(-1.69%) |
Aug 08, 2016 | 4.826 | 5.187 | 4.522 | 5.187 | 86,245 | +0.45(+9.48%) |
Aug 05, 2016 | 4.635 | 4.898 | 4.573 | 4.738 | 66,205 | +0.25(+5.64%) |
Aug 03, 2016 | 4.754 | 4.754 | 4.362 | 4.485 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.687 | 4.826 | 4.516 | 4.573 | 22,130 | -0.10(-2.10%) |
Aug 01, 2016 | 4.945 | 4.965 | 4.609 | 4.671 | 67,718 | -0.24(-4.84%) |
Jul 29, 2016 | 4.950 | 4.991 | 4.893 | 4.909 | 16,214 | -0.10(-1.96%) |
Jul 28, 2016 | 5.058 | 5.151 | 5.002 | 5.007 | 8,330 | -0.01(-0.21%) |
Jul 27, 2016 | 5.058 | 5.156 | 5.012 | 5.017 | 14,582 | -0.01(-0.16%) |
Jul 26, 2016 | 5.026 | 5.199 | 5.025 | 5.025 | 6,745 | -0.00(-0.00%) |
Jul 25, 2016 | 5.076 | 5.179 | 5.008 | 5.025 | 8,231 | -0.14(-2.68%) |
Jul 22, 2016 | 5.207 | 5.207 | 5.146 | 5.164 | 1,367 | -0.01(-0.19%) |
Jul 21, 2016 | 5.061 | 5.174 | 5.061 | 5.174 | 3,707 | +0.14(+2.85%) |
Jul 20, 2016 | 5.302 | 5.338 | 5.030 | 5.030 | 12,391 | +0.04(+0.72%) |
Jul 19, 2016 | 5.112 | 5.112 | 4.989 | 4.994 | 7,040 | +0.02(+0.41%) |
Jul 18, 2016 | 5.015 | 5.015 | 4.928 | 4.974 | 5,300 | -0.03(-0.51%) |
Jul 15, 2016 | 5.122 | 5.122 | 4.958 | 4.999 | 10,851 | -0.06(-1.22%) |
Jul 14, 2016 | 5.199 | 5.307 | 5.010 | 5.061 | 11,371 | -0.29(-5.46%) |
Jul 13, 2016 | 5.338 | 5.651 | 5.174 | 5.353 | 37,914 | +0.08(+1.55%) |
Jul 12, 2016 | 5.256 | 5.369 | 5.003 | 5.271 | 15,828 | +0.25(+5.01%) |
Jul 11, 2016 | 5.302 | 5.509 | 4.962 | 5.020 | 16,809 | -0.33(-6.23%) |
Jul 08, 2016 | 5.230 | 5.128 | 5.128 | 5.353 | 26,148 | +0.23(+4.40%) |
Jul 07, 2016 | 5.358 | 5.467 | 5.076 | 5.128 | 20,487 | -0.25(-4.67%) |
Jul 06, 2016 | 5.256 | 5.384 | 5.256 | 5.379 | 4,460 | +0.28(+5.53%) |
Jul 05, 2016 | 5.404 | 5.481 | 4.989 | 5.097 | 18,261 | -0.37(-6.84%) |