Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.412 | 4.422 | 4.339 | 4.339 | 4,038 | -0.11(-2.57%) |
Sep 29, 2016 | 4.422 | 4.547 | 4.422 | 4.454 | 7,392 | +0.08(+1.78%) |
Sep 28, 2016 | 4.677 | 4.735 | 4.225 | 4.376 | 34,297 | -0.22(-4.88%) |
Sep 27, 2016 | 4.636 | 4.903 | 4.600 | 4.600 | 17,402 | -0.03(-0.56%) |
Sep 26, 2016 | 4.595 | 4.651 | 4.595 | 4.626 | 6,162 | +0.07(+1.65%) |
Sep 23, 2016 | 4.612 | 4.612 | 4.507 | 4.551 | 5,324 | +0.02(+0.51%) |
Sep 22, 2016 | 4.651 | 4.651 | 4.450 | 4.527 | 11,630 | -0.08(-1.79%) |
Sep 21, 2016 | 4.600 | 4.610 | 4.445 | 4.610 | 10,287 | +0.02(+0.34%) |
Sep 20, 2016 | 4.300 | 4.806 | 4.300 | 4.595 | 53,888 | +0.35(+8.15%) |
Sep 19, 2016 | 4.259 | 4.298 | 4.219 | 4.248 | 7,724 | +0.03(+0.67%) |
Sep 16, 2016 | 4.202 | 4.378 | 4.202 | 4.220 | 41,319 | -0.04(-1.03%) |
Sep 15, 2016 | 4.222 | 4.300 | 4.222 | 4.264 | 19,462 | +0.05(+1.23%) |
Sep 14, 2016 | 4.445 | 4.445 | 4.202 | 4.212 | 35,346 | -0.21(-4.79%) |
Sep 13, 2016 | 4.600 | 4.605 | 4.424 | 4.424 | 10,926 | -0.20(-4.36%) |
Sep 12, 2016 | 4.540 | 4.626 | 4.540 | 4.626 | 4,928 | +0.09(+2.05%) |
Sep 09, 2016 | 4.605 | 4.605 | 4.522 | 4.533 | 4,930 | +0.01(+0.11%) |
Sep 08, 2016 | 4.605 | 4.682 | 4.527 | 4.527 | 20,689 | -0.03(-0.57%) |
Sep 07, 2016 | 4.507 | 4.579 | 4.507 | 4.553 | 6,418 | +0.04(+0.80%) |
Sep 06, 2016 | 4.522 | 4.566 | 4.476 | 4.517 | 10,173 | -0.05(-1.13%) |
Sep 02, 2016 | 4.626 | 4.569 | 4.569 | 4.569 | 1,934 | +0.01(+0.11%) |
Sep 01, 2016 | 4.522 | 4.657 | 4.481 | 4.564 | 12,046 | +0.02(+0.34%) |
Aug 31, 2016 | 4.615 | 4.615 | 4.496 | 4.548 | 8,085 | -0.10(-2.22%) |
Aug 30, 2016 | 4.719 | 4.767 | 4.600 | 4.651 | 18,905 | -0.03(-0.66%) |
Aug 29, 2016 | 4.806 | 4.806 | 4.682 | 4.682 | 44,947 | +0.04(+0.90%) |
Aug 26, 2016 | 4.543 | 4.816 | 4.543 | 4.641 | 54,614 | +0.06(+1.35%) |
Aug 25, 2016 | 4.602 | 4.602 | 4.553 | 4.579 | 1,263 | -0.04(-0.78%) |
Aug 24, 2016 | 4.733 | 4.733 | 4.538 | 4.615 | 6,970 | +0.05(+1.01%) |
Aug 23, 2016 | 4.512 | 4.661 | 4.512 | 4.569 | 11,048 | +0.06(+1.25%) |
Aug 22, 2016 | 4.759 | 4.759 | 4.512 | 4.512 | 9,246 | -0.18(-3.84%) |
Aug 19, 2016 | 4.779 | 4.876 | 4.630 | 4.692 | 6,256 | -0.08(-1.62%) |
Aug 18, 2016 | 4.760 | 4.813 | 4.760 | 4.769 | 5,030 | +0.04(+0.76%) |
Aug 17, 2016 | 4.862 | 4.987 | 4.363 | 4.733 | 25,042 | -0.19(-3.87%) |
Aug 16, 2016 | 5.001 | 5.222 | 4.924 | 4.924 | 58,956 | -0.08(-1.54%) |
Aug 12, 2016 | 5.248 | 5.248 | 4.985 | 5.001 | 684 | -0.05(-1.02%) |
Aug 11, 2016 | 4.990 | 5.160 | 4.990 | 5.052 | 5,152 | +0.06(+1.24%) |
Aug 10, 2016 | 5.011 | 5.011 | 4.990 | 4.990 | 1,273 | -0.09(-1.82%) |
Aug 09, 2016 | 4.905 | 5.083 | 4.760 | 5.083 | 27,950 | -0.09(-1.69%) |
Aug 08, 2016 | 4.810 | 5.170 | 4.507 | 5.170 | 86,526 | +0.45(+9.48%) |
Aug 05, 2016 | 4.620 | 4.882 | 4.558 | 4.723 | 66,420 | +0.25(+5.64%) |
Aug 03, 2016 | 4.738 | 4.738 | 4.347 | 4.471 | 297 | -0.09(-1.92%) |
Aug 02, 2016 | 4.671 | 4.810 | 4.502 | 4.558 | 22,203 | -0.10(-2.10%) |
Aug 01, 2016 | 4.929 | 4.949 | 4.594 | 4.656 | 67,938 | -0.24(-4.84%) |
Jul 29, 2016 | 4.934 | 4.974 | 4.877 | 4.893 | 16,266 | -0.10(-1.96%) |
Jul 28, 2016 | 5.042 | 5.134 | 4.985 | 4.990 | 8,357 | -0.01(-0.21%) |
Jul 27, 2016 | 5.042 | 5.140 | 4.996 | 5.001 | 14,630 | -0.01(-0.16%) |
Jul 26, 2016 | 5.009 | 5.183 | 5.009 | 5.009 | 6,767 | -0.00(-0.00%) |
Jul 25, 2016 | 5.060 | 5.162 | 4.992 | 5.009 | 8,258 | -0.14(-2.68%) |
Jul 22, 2016 | 5.190 | 5.190 | 5.129 | 5.147 | 1,371 | -0.01(-0.19%) |
Jul 21, 2016 | 5.045 | 5.157 | 5.045 | 5.157 | 3,719 | +0.14(+2.85%) |
Jul 20, 2016 | 5.285 | 5.321 | 5.014 | 5.014 | 12,431 | +0.04(+0.72%) |
Jul 19, 2016 | 5.096 | 5.096 | 4.973 | 4.978 | 7,062 | +0.02(+0.41%) |
Jul 18, 2016 | 4.999 | 4.999 | 4.912 | 4.958 | 5,317 | -0.03(-0.51%) |
Jul 15, 2016 | 5.106 | 5.106 | 4.943 | 4.983 | 10,885 | -0.06(-1.22%) |
Jul 14, 2016 | 5.183 | 5.290 | 4.994 | 5.045 | 11,408 | -0.29(-5.46%) |
Jul 13, 2016 | 5.321 | 5.632 | 5.157 | 5.336 | 38,036 | +0.08(+1.55%) |
Jul 12, 2016 | 5.239 | 5.351 | 4.987 | 5.254 | 15,878 | +0.25(+5.01%) |
Jul 11, 2016 | 5.285 | 5.492 | 4.946 | 5.004 | 16,863 | -0.33(-6.23%) |
Jul 08, 2016 | 5.213 | 5.111 | 5.111 | 5.336 | 26,232 | +0.22(+4.40%) |
Jul 07, 2016 | 5.341 | 5.450 | 5.060 | 5.111 | 20,552 | -0.25(-4.67%) |
Jul 06, 2016 | 5.239 | 5.367 | 5.239 | 5.362 | 4,474 | +0.28(+5.53%) |
Jul 05, 2016 | 5.387 | 5.464 | 4.973 | 5.081 | 18,320 | -0.37(-6.84%) |