Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.500 | 4.550 | 4.480 | 4.500 | 6,532 | +0.00(+0.00%) |
Sep 29, 2016 | 4.540 | 4.570 | 4.430 | 4.500 | 7,919 | -0.01(-0.22%) |
Sep 28, 2016 | 4.560 | 4.610 | 4.510 | 4.510 | 2,721 | +0.01(+0.22%) |
Sep 27, 2016 | 4.540 | 4.560 | 4.470 | 4.500 | 6,220 | -0.04(-0.88%) |
Sep 26, 2016 | 4.580 | 4.580 | 4.530 | 4.540 | 5,000 | -0.04(-0.87%) |
Sep 23, 2016 | 4.600 | 4.600 | 4.580 | 4.580 | 1,403 | +0.04(+0.88%) |
Sep 22, 2016 | 4.540 | 4.580 | 4.520 | 4.540 | 10,934 | +0.00(+0.00%) |
Sep 21, 2016 | 4.560 | 4.600 | 4.540 | 4.540 | 5,915 | +0.03(+0.67%) |
Sep 20, 2016 | 4.440 | 4.550 | 4.420 | 4.510 | 7,294 | +0.12(+2.73%) |
Sep 19, 2016 | 4.440 | 4.570 | 4.370 | 4.390 | 12,240 | -0.04(-0.90%) |
Sep 16, 2016 | 4.450 | 4.460 | 4.390 | 4.430 | 6,269 | -0.01(-0.23%) |
Sep 15, 2016 | 4.580 | 4.610 | 4.360 | 4.440 | 20,381 | -0.06(-1.33%) |
Sep 14, 2016 | 4.500 | 4.640 | 4.480 | 4.500 | 26,291 | -0.04(-0.88%) |
Sep 13, 2016 | 4.600 | 4.650 | 4.490 | 4.540 | 9,525 | -0.06(-1.30%) |
Sep 12, 2016 | 4.680 | 4.750 | 4.600 | 4.600 | 14,532 | -0.12(-2.54%) |
Sep 09, 2016 | 4.710 | 4.770 | 4.680 | 4.720 | 3,200 | -0.10(-2.07%) |
Sep 08, 2016 | 4.810 | 4.820 | 4.700 | 4.820 | 11,675 | +0.01(+0.21%) |
Sep 07, 2016 | 4.780 | 4.820 | 4.690 | 4.810 | 4,265 | +0.11(+2.34%) |
Sep 06, 2016 | 4.620 | 4.730 | 4.550 | 4.700 | 6,866 | +0.10(+2.17%) |
Sep 02, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) | |
Sep 01, 2016 | 4.710 | 4.850 | 4.650 | 4.670 | 14,667 | -0.06(-1.27%) |
Aug 31, 2016 | 4.830 | 4.830 | 4.690 | 4.730 | 11,123 | -0.02(-0.42%) |
Aug 30, 2016 | 4.830 | 4.840 | 4.730 | 4.750 | 6,110 | +0.02(+0.42%) |
Aug 29, 2016 | 4.850 | 4.850 | 4.730 | 4.730 | 2,909 | -0.10(-2.07%) |
Aug 26, 2016 | 4.760 | 4.830 | 4.760 | 4.830 | 8,645 | +0.15(+3.21%) |
Aug 25, 2016 | 4.790 | 4.790 | 4.680 | 4.680 | 4,004 | -0.04(-0.85%) |
Aug 24, 2016 | 4.850 | 4.850 | 4.650 | 4.720 | 23,715 | +0.00(+0.00%) |
Aug 23, 2016 | 4.750 | 4.800 | 4.680 | 4.720 | 12,362 | -0.01(-0.21%) |
Aug 22, 2016 | 4.760 | 4.880 | 4.730 | 4.730 | 6,316 | +0.05(+1.07%) |
Aug 19, 2016 | 4.760 | 4.780 | 4.680 | 4.680 | 7,920 | -0.07(-1.47%) |
Aug 18, 2016 | 4.660 | 4.780 | 4.660 | 4.750 | 3,561 | +0.07(+1.50%) |
Aug 17, 2016 | 4.680 | 4.780 | 4.670 | 4.680 | 19,901 | +0.05(+1.08%) |
Aug 16, 2016 | 4.690 | 4.700 | 4.630 | 4.630 | 7,715 | -0.05(-1.07%) |
Aug 15, 2016 | 4.640 | 4.700 | 4.640 | 4.680 | 12,500 | +0.13(+2.86%) |
Aug 12, 2016 | 4.610 | 4.700 | 4.550 | 4.550 | 22,304 | -0.05(-1.09%) |
Aug 11, 2016 | 4.460 | 4.600 | 4.460 | 4.600 | 13,600 | +0.10(+2.22%) |
Aug 10, 2016 | 4.680 | 4.720 | 4.450 | 4.500 | 16,678 | -0.23(-4.86%) |
Aug 09, 2016 | 4.660 | 4.760 | 4.660 | 4.730 | 26,100 | +0.08(+1.72%) |
Aug 08, 2016 | 4.540 | 4.650 | 4.510 | 4.650 | 9,912 | +0.09(+1.97%) |
Aug 05, 2016 | 4.510 | 4.600 | 4.480 | 4.560 | 15,665 | +0.06(+1.33%) |
Aug 04, 2016 | 4.550 | 4.600 | 4.500 | 4.500 | 16,109 | -0.01(-0.22%) |
Aug 03, 2016 | 4.450 | 4.600 | 4.450 | 4.510 | 17,230 | +0.06(+1.35%) |
Aug 02, 2016 | 4.320 | 4.470 | 4.320 | 4.450 | 6,730 | +0.07(+1.60%) |
Jul 29, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) | |
Jul 28, 2016 | 4.490 | 4.500 | 4.400 | 4.400 | 8,350 | +0.05(+1.15%) |
Jul 27, 2016 | 4.400 | 4.490 | 4.350 | 4.350 | 7,550 | -0.05(-1.14%) |
Jul 26, 2016 | 4.400 | 4.520 | 4.400 | 4.400 | 7,700 | +0.00(+0.00%) |
Jul 25, 2016 | 4.510 | 4.550 | 4.380 | 4.400 | 9,460 | -0.13(-2.87%) |
Jul 22, 2016 | 4.610 | 4.640 | 4.480 | 4.530 | 14,555 | -0.04(-0.88%) |
Jul 21, 2016 | 4.560 | 4.580 | 4.500 | 4.570 | 12,852 | +0.06(+1.33%) |
Jul 20, 2016 | 4.570 | 4.590 | 4.500 | 4.510 | 2,320 | +0.12(+2.73%) |
Jul 19, 2016 | 4.580 | 4.630 | 4.390 | 4.390 | 18,214 | -0.22(-4.77%) |
Jul 18, 2016 | 4.570 | 4.640 | 4.570 | 4.610 | 10,760 | +0.06(+1.32%) |
Jul 15, 2016 | 4.610 | 4.660 | 4.530 | 4.550 | 17,030 | -0.05(-1.09%) |
Jul 14, 2016 | 4.550 | 4.670 | 4.540 | 4.600 | 13,800 | +0.02(+0.44%) |
Jul 13, 2016 | 4.690 | 4.710 | 4.510 | 4.580 | 15,217 | -0.13(-2.76%) |
Jul 12, 2016 | 4.340 | 4.750 | 4.340 | 4.710 | 44,628 | +0.32(+7.29%) |
Jul 11, 2016 | 4.390 | 4.440 | 4.360 | 4.390 | 4,885 | +0.10(+2.33%) |
Jul 08, 2016 | 4.260 | 4.270 | 4.290 | 12,160 | +0.03(+0.70%) | |
Jul 07, 2016 | 4.410 | 4.410 | 4.260 | 4.260 | 5,524 | -0.12(-2.74%) |
Jul 05, 2016 | 4.580 | 4.650 | 4.300 | 4.380 | 28,447 | -0.20(-4.37%) |