Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.201 | 4.263 | 4.188 | 4.215 | 338,134 | +0.02(+0.45%) |
Sep 29, 2016 | 4.201 | 4.215 | 4.149 | 4.196 | 203,065 | -0.00(-0.11%) |
Sep 28, 2016 | 4.177 | 4.206 | 4.135 | 4.201 | 218,524 | +0.04(+1.03%) |
Sep 27, 2016 | 4.187 | 4.211 | 4.135 | 4.158 | 389,470 | -0.01(-0.34%) |
Sep 26, 2016 | 4.215 | 4.239 | 4.173 | 4.173 | 193,278 | -0.04(-1.01%) |
Sep 23, 2016 | 4.234 | 4.263 | 4.206 | 4.215 | 206,788 | -0.00(-0.11%) |
Sep 22, 2016 | 4.215 | 4.253 | 4.206 | 4.220 | 223,640 | +0.00(+0.11%) |
Sep 21, 2016 | 4.220 | 4.239 | 4.173 | 4.215 | 244,739 | +0.00(+0.00%) |
Sep 20, 2016 | 4.196 | 4.263 | 4.173 | 4.215 | 576,409 | +0.02(+0.57%) |
Sep 19, 2016 | 4.163 | 4.220 | 4.154 | 4.192 | 290,769 | +0.06(+1.52%) |
Sep 16, 2016 | 4.143 | 4.162 | 4.096 | 4.129 | 214,891 | -0.01(-0.34%) |
Sep 15, 2016 | 4.101 | 4.171 | 4.081 | 4.143 | 367,756 | +0.06(+1.50%) |
Sep 14, 2016 | 4.058 | 4.105 | 4.002 | 4.082 | 274,663 | +0.04(+0.93%) |
Sep 13, 2016 | 4.053 | 4.086 | 4.021 | 4.044 | 329,263 | -0.04(-1.04%) |
Sep 12, 2016 | 4.086 | 4.105 | 3.898 | 4.086 | 1,049,962 | -0.04(-1.03%) |
Sep 09, 2016 | 4.218 | 4.218 | 4.101 | 4.129 | 405,318 | -0.08(-1.79%) |
Sep 08, 2016 | 4.214 | 4.223 | 4.124 | 4.204 | 482,134 | +0.02(+0.56%) |
Sep 07, 2016 | 4.312 | 4.331 | 3.978 | 4.181 | 1,825,856 | -0.14(-3.27%) |
Sep 06, 2016 | 4.336 | 4.336 | 4.294 | 4.322 | 357,779 | +0.00(+0.00%) |
Sep 02, 2016 | 4.312 | 4.322 | 4.322 | 4.322 | 248,307 | +0.00(+0.00%) |
Sep 01, 2016 | 4.322 | 4.364 | 4.303 | 4.322 | 353,773 | +0.00(+0.00%) |
Aug 31, 2016 | 4.369 | 4.378 | 4.275 | 4.322 | 409,316 | -0.03(-0.65%) |
Aug 30, 2016 | 4.341 | 4.374 | 4.284 | 4.350 | 487,738 | +0.01(+0.22%) |
Aug 29, 2016 | 4.279 | 4.350 | 4.278 | 4.341 | 496,614 | +0.08(+1.99%) |
Aug 26, 2016 | 4.256 | 4.261 | 4.214 | 4.256 | 293,264 | +0.03(+0.67%) |
Aug 25, 2016 | 4.270 | 4.287 | 4.214 | 4.228 | 544,638 | -0.03(-0.66%) |
Aug 24, 2016 | 4.279 | 4.279 | 4.242 | 4.256 | 378,952 | -0.02(-0.55%) |
Aug 23, 2016 | 4.204 | 4.303 | 4.190 | 4.279 | 784,951 | +0.09(+2.13%) |
Aug 22, 2016 | 4.185 | 4.199 | 4.152 | 4.190 | 317,780 | +0.02(+0.45%) |
Aug 19, 2016 | 4.171 | 4.203 | 4.162 | 4.171 | 315,271 | -0.00(-0.11%) |
Aug 18, 2016 | 4.171 | 4.190 | 4.162 | 4.176 | 275,922 | +0.02(+0.60%) |
Aug 17, 2016 | 4.104 | 4.156 | 4.067 | 4.151 | 477,817 | +0.01(+0.34%) |
Aug 16, 2016 | 4.109 | 4.156 | 4.072 | 4.137 | 969,087 | +0.05(+1.26%) |
Aug 15, 2016 | 4.086 | 4.090 | 4.067 | 4.086 | 816,655 | +0.03(+0.69%) |
Aug 12, 2016 | 4.020 | 4.072 | 4.020 | 4.058 | 561,618 | +0.01(+0.35%) |
Aug 11, 2016 | 4.006 | 4.067 | 3.997 | 4.044 | 567,567 | +0.04(+0.93%) |
Aug 10, 2016 | 4.011 | 4.011 | 3.983 | 4.006 | 641,826 | +0.00(+0.00%) |
Aug 09, 2016 | 3.959 | 4.020 | 3.959 | 4.006 | 878,446 | +0.09(+2.27%) |
Aug 08, 2016 | 3.796 | 3.934 | 3.786 | 3.917 | 1,469,737 | +0.15(+4.10%) |
Aug 05, 2016 | 3.758 | 3.782 | 3.660 | 3.763 | 583,172 | +0.00(+0.00%) |
Aug 04, 2016 | 3.805 | 3.808 | 3.740 | 3.763 | 653,940 | -0.04(-1.11%) |
Aug 03, 2016 | 3.684 | 3.810 | 3.670 | 3.805 | 955,375 | +0.16(+4.36%) |
Aug 02, 2016 | 3.571 | 3.651 | 3.571 | 3.646 | 953,640 | +0.14(+4.00%) |
Aug 01, 2016 | 3.557 | 3.576 | 3.478 | 3.506 | 503,022 | -0.05(-1.45%) |
Jul 29, 2016 | 3.553 | 3.560 | 3.525 | 3.557 | 307,876 | +0.00(+0.13%) |
Jul 28, 2016 | 3.539 | 3.557 | 3.520 | 3.553 | 222,951 | +0.02(+0.66%) |
Jul 27, 2016 | 3.543 | 3.553 | 3.515 | 3.529 | 262,791 | -0.01(-0.40%) |
Jul 26, 2016 | 3.553 | 3.557 | 3.522 | 3.543 | 338,729 | +0.00(+0.00%) |
Jul 25, 2016 | 3.515 | 3.562 | 3.464 | 3.543 | 430,306 | +0.04(+1.07%) |
Jul 22, 2016 | 3.459 | 3.515 | 3.459 | 3.506 | 247,284 | +0.04(+1.21%) |
Jul 21, 2016 | 3.506 | 3.506 | 3.417 | 3.464 | 536,793 | -0.05(-1.33%) |
Jul 20, 2016 | 3.539 | 3.539 | 3.497 | 3.511 | 255,445 | -0.00(-0.10%) |
Jul 19, 2016 | 3.500 | 3.524 | 3.490 | 3.514 | 310,258 | +0.01(+0.40%) |
Jul 18, 2016 | 3.477 | 3.519 | 3.477 | 3.500 | 429,872 | +0.02(+0.53%) |
Jul 15, 2016 | 3.454 | 3.491 | 3.445 | 3.482 | 352,800 | +0.03(+0.81%) |
Jul 14, 2016 | 3.449 | 3.454 | 3.431 | 3.454 | 355,772 | +0.02(+0.68%) |
Jul 13, 2016 | 3.412 | 3.440 | 3.412 | 3.431 | 289,026 | +0.02(+0.54%) |
Jul 12, 2016 | 3.398 | 3.422 | 3.371 | 3.412 | 427,059 | +0.01(+0.41%) |
Jul 11, 2016 | 3.394 | 3.422 | 3.371 | 3.398 | 440,713 | +0.00(+0.00%) |
Jul 08, 2016 | 3.412 | 3.422 | 3.389 | 3.398 | 332,704 | -0.00(-0.14%) |
Jul 07, 2016 | 3.389 | 3.403 | 3.384 | 3.403 | 269,697 | +0.04(+1.10%) |
Jul 05, 2016 | 3.347 | 3.375 | 3.333 | 3.366 | 268,815 | +0.01(+0.41%) |