Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.453 | 4.464 | 4.380 | 4.380 | 4,000 | -0.12(-2.57%) |
Sep 29, 2016 | 4.464 | 4.590 | 4.464 | 4.495 | 7,324 | +0.08(+1.78%) |
Sep 28, 2016 | 4.721 | 4.779 | 4.264 | 4.416 | 33,980 | -0.23(-4.87%) |
Sep 27, 2016 | 4.679 | 4.949 | 4.642 | 4.642 | 17,242 | -0.03(-0.56%) |
Sep 26, 2016 | 4.637 | 4.694 | 4.637 | 4.668 | 6,106 | +0.08(+1.65%) |
Sep 23, 2016 | 4.655 | 4.655 | 4.548 | 4.593 | 5,275 | +0.02(+0.51%) |
Sep 22, 2016 | 4.694 | 4.694 | 4.491 | 4.569 | 11,523 | -0.08(-1.79%) |
Sep 21, 2016 | 4.642 | 4.653 | 4.486 | 4.653 | 10,193 | +0.02(+0.34%) |
Sep 20, 2016 | 4.340 | 4.851 | 4.340 | 4.637 | 53,393 | +0.35(+8.15%) |
Sep 19, 2016 | 4.298 | 4.338 | 4.258 | 4.288 | 7,653 | +0.03(+0.67%) |
Sep 16, 2016 | 4.241 | 4.419 | 4.241 | 4.259 | 40,939 | -0.04(-1.03%) |
Sep 15, 2016 | 4.262 | 4.339 | 4.262 | 4.303 | 19,284 | +0.05(+1.23%) |
Sep 14, 2016 | 4.486 | 4.486 | 4.241 | 4.251 | 35,021 | -0.21(-4.79%) |
Sep 13, 2016 | 4.642 | 4.648 | 4.465 | 4.465 | 10,825 | -0.20(-4.36%) |
Sep 12, 2016 | 4.582 | 4.668 | 4.582 | 4.668 | 4,882 | +0.09(+2.05%) |
Sep 09, 2016 | 4.648 | 4.648 | 4.564 | 4.575 | 4,884 | +0.01(+0.11%) |
Sep 08, 2016 | 4.648 | 4.726 | 4.569 | 4.569 | 20,499 | -0.03(-0.57%) |
Sep 07, 2016 | 4.548 | 4.622 | 4.548 | 4.595 | 6,359 | +0.04(+0.80%) |
Sep 06, 2016 | 4.564 | 4.609 | 4.517 | 4.559 | 10,080 | -0.05(-1.13%) |
Sep 02, 2016 | 4.668 | 4.611 | 4.611 | 4.611 | 1,917 | +0.01(+0.11%) |
Sep 01, 2016 | 4.564 | 4.700 | 4.522 | 4.606 | 11,935 | +0.02(+0.34%) |
Aug 31, 2016 | 4.658 | 4.658 | 4.538 | 4.590 | 8,011 | -0.10(-2.22%) |
Aug 30, 2016 | 4.762 | 4.811 | 4.642 | 4.695 | 18,732 | -0.03(-0.66%) |
Aug 29, 2016 | 4.851 | 4.851 | 4.726 | 4.726 | 44,534 | +0.04(+0.91%) |
Aug 26, 2016 | 4.585 | 4.860 | 4.585 | 4.683 | 54,115 | +0.06(+1.35%) |
Aug 25, 2016 | 4.644 | 4.644 | 4.595 | 4.621 | 1,251 | -0.04(-0.78%) |
Aug 24, 2016 | 4.777 | 4.777 | 4.580 | 4.657 | 6,906 | +0.05(+1.01%) |
Aug 23, 2016 | 4.554 | 4.704 | 4.554 | 4.611 | 10,947 | +0.06(+1.25%) |
Aug 22, 2016 | 4.803 | 4.803 | 4.554 | 4.554 | 9,161 | -0.18(-3.84%) |
Aug 19, 2016 | 4.824 | 4.921 | 4.673 | 4.735 | 6,199 | -0.08(-1.62%) |
Aug 18, 2016 | 4.804 | 4.857 | 4.804 | 4.813 | 4,984 | +0.04(+0.76%) |
Aug 17, 2016 | 4.907 | 5.033 | 4.403 | 4.777 | 24,813 | -0.19(-3.87%) |
Aug 16, 2016 | 5.047 | 5.270 | 4.969 | 4.969 | 58,417 | -0.08(-1.54%) |
Aug 12, 2016 | 5.296 | 5.296 | 5.031 | 5.047 | 677 | -0.05(-1.02%) |
Aug 11, 2016 | 5.037 | 5.208 | 5.037 | 5.099 | 5,105 | +0.06(+1.24%) |
Aug 10, 2016 | 5.057 | 5.057 | 5.037 | 5.037 | 1,261 | -0.09(-1.82%) |
Aug 09, 2016 | 4.950 | 5.130 | 4.804 | 5.130 | 27,694 | -0.09(-1.69%) |
Aug 08, 2016 | 4.855 | 5.218 | 4.548 | 5.218 | 85,735 | +0.45(+9.48%) |
Aug 05, 2016 | 4.663 | 4.927 | 4.600 | 4.767 | 65,813 | +0.25(+5.64%) |
Aug 03, 2016 | 4.782 | 4.782 | 4.387 | 4.512 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.715 | 4.855 | 4.543 | 4.600 | 21,999 | -0.10(-2.10%) |
Aug 01, 2016 | 4.974 | 4.995 | 4.637 | 4.699 | 67,317 | -0.24(-4.84%) |
Jul 29, 2016 | 4.979 | 5.020 | 4.922 | 4.938 | 16,118 | -0.10(-1.96%) |
Jul 28, 2016 | 5.088 | 5.182 | 5.031 | 5.037 | 8,281 | -0.01(-0.21%) |
Jul 27, 2016 | 5.088 | 5.187 | 5.042 | 5.047 | 14,496 | -0.01(-0.16%) |
Jul 26, 2016 | 5.055 | 5.230 | 5.055 | 5.055 | 6,705 | -0.00(-0.00%) |
Jul 25, 2016 | 5.107 | 5.210 | 5.038 | 5.055 | 8,183 | -0.14(-2.68%) |
Jul 22, 2016 | 5.238 | 5.238 | 5.176 | 5.194 | 1,359 | -0.01(-0.19%) |
Jul 21, 2016 | 5.091 | 5.205 | 5.091 | 5.205 | 3,685 | +0.14(+2.85%) |
Jul 20, 2016 | 5.334 | 5.370 | 5.060 | 5.060 | 12,318 | +0.04(+0.72%) |
Jul 19, 2016 | 5.143 | 5.143 | 5.019 | 5.024 | 6,998 | +0.02(+0.41%) |
Jul 18, 2016 | 5.045 | 5.045 | 4.957 | 5.003 | 5,269 | -0.03(-0.51%) |
Jul 15, 2016 | 5.153 | 5.153 | 4.988 | 5.029 | 10,786 | -0.06(-1.22%) |
Jul 14, 2016 | 5.230 | 5.339 | 5.040 | 5.091 | 11,304 | -0.29(-5.46%) |
Jul 13, 2016 | 5.370 | 5.684 | 5.205 | 5.385 | 37,689 | +0.08(+1.55%) |
Jul 12, 2016 | 5.287 | 5.401 | 5.033 | 5.303 | 15,734 | +0.25(+5.01%) |
Jul 11, 2016 | 5.334 | 5.542 | 4.992 | 5.050 | 16,709 | -0.34(-6.23%) |
Jul 08, 2016 | 5.261 | 5.158 | 5.158 | 5.385 | 25,993 | +0.23(+4.40%) |
Jul 07, 2016 | 5.390 | 5.500 | 5.107 | 5.158 | 20,365 | -0.25(-4.67%) |
Jul 06, 2016 | 5.287 | 5.416 | 5.287 | 5.411 | 4,433 | +0.28(+5.53%) |
Jul 05, 2016 | 5.437 | 5.514 | 5.019 | 5.127 | 18,153 | -0.38(-6.84%) |