Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.781 | 4.876 | 4.734 | 4.876 | 195 | +0.12(+2.59%) |
Sep 29, 2016 | 4.781 | 4.876 | 4.592 | 4.753 | 1,510 | -0.08(-1.57%) |
Sep 28, 2016 | 4.805 | 4.852 | 4.781 | 4.829 | 911 | +0.05(+0.99%) |
Sep 27, 2016 | 4.781 | 4.781 | 4.781 | 4.781 | 21 | +0.00(+0.00%) |
Sep 26, 2016 | 4.781 | 4.781 | 4.781 | 4.781 | 21 | -0.05(-0.98%) |
Sep 23, 2016 | 5.065 | 5.065 | 4.781 | 4.829 | 2,513 | +0.00(+0.00%) |
Sep 22, 2016 | 4.876 | 4.876 | 4.829 | 4.829 | 318 | +0.00(+0.00%) |
Sep 21, 2016 | 4.924 | 4.924 | 4.829 | 4.829 | 1,584 | -0.28(-5.56%) |
Sep 20, 2016 | 5.065 | 5.113 | 5.065 | 5.113 | 477 | +0.19(+3.85%) |
Sep 19, 2016 | 4.923 | 4.923 | 4.829 | 4.923 | 330 | +0.00(+0.00%) |
Sep 16, 2016 | 4.829 | 4.923 | 4.829 | 4.923 | 156 | +0.00(+0.00%) |
Sep 15, 2016 | 4.876 | 4.923 | 4.734 | 4.923 | 2,599 | +0.00(+0.00%) |
Sep 14, 2016 | 4.971 | 4.971 | 4.829 | 4.923 | 989 | -0.05(-0.95%) |
Sep 13, 2016 | 4.971 | 5.018 | 4.829 | 4.971 | 2,106 | +0.09(+1.94%) |
Sep 12, 2016 | 4.923 | 5.018 | 4.781 | 4.876 | 866 | -0.14(-2.83%) |
Sep 09, 2016 | 5.000 | 5.018 | 5.000 | 5.018 | 76 | +0.00(+0.00%) |
Sep 08, 2016 | 5.018 | 5.018 | 5.018 | 5.018 | 22 | +0.19(+3.92%) |
Sep 07, 2016 | 4.971 | 4.971 | 4.781 | 4.829 | 2,545 | -0.14(-2.86%) |
Sep 06, 2016 | 4.971 | 5.046 | 4.971 | 4.971 | 1,520 | -0.09(-1.87%) |
Sep 02, 2016 | 4.876 | 5.065 | 5.065 | 5.065 | 4,752 | +0.14(+2.88%) |
Sep 01, 2016 | 4.829 | 4.931 | 4.829 | 4.923 | 1,077 | +0.09(+1.96%) |
Aug 31, 2016 | 4.876 | 4.971 | 4.781 | 4.829 | 5,541 | +0.00(+0.00%) |
Aug 30, 2016 | 5.018 | 5.065 | 4.829 | 4.829 | 701 | +0.00(+0.00%) |
Aug 29, 2016 | 4.971 | 5.203 | 4.781 | 4.829 | 5,310 | -0.33(-6.42%) |
Aug 26, 2016 | 4.971 | 5.207 | 4.876 | 5.160 | 1,869 | +0.09(+1.87%) |
Aug 25, 2016 | 5.113 | 5.349 | 5.018 | 5.065 | 3,348 | -0.12(-2.37%) |
Aug 24, 2016 | 5.298 | 5.397 | 5.113 | 5.188 | 1,901 | -0.07(-1.26%) |
Aug 23, 2016 | 5.376 | 5.376 | 5.255 | 5.255 | 2,849 | +0.00(+0.00%) |
Aug 22, 2016 | 5.113 | 5.444 | 5.113 | 5.255 | 5,807 | +0.12(+2.30%) |
Aug 19, 2016 | 4.971 | 5.373 | 4.971 | 5.136 | 7,695 | +0.17(+3.33%) |
Aug 18, 2016 | 5.018 | 5.207 | 4.971 | 4.971 | 343 | -0.05(-0.94%) |
Aug 17, 2016 | 5.018 | 5.018 | 4.971 | 5.018 | 1,441 | +0.00(+0.00%) |
Aug 16, 2016 | 5.186 | 5.255 | 4.971 | 5.018 | 2,196 | +0.05(+0.95%) |
Aug 15, 2016 | 5.065 | 5.207 | 4.971 | 4.971 | 2,692 | -0.09(-1.87%) |
Aug 12, 2016 | 5.065 | 5.349 | 5.065 | 5.065 | 168 | -0.28(-5.31%) |
Aug 11, 2016 | 5.160 | 5.397 | 5.160 | 5.349 | 124 | +0.24(+4.63%) |
Aug 10, 2016 | 5.208 | 5.444 | 5.005 | 5.113 | 3,169 | -0.19(-3.57%) |
Aug 09, 2016 | 5.439 | 5.444 | 5.160 | 5.302 | 2,296 | +0.05(+0.90%) |
Aug 08, 2016 | 5.255 | 5.586 | 5.113 | 5.255 | 2,464 | -0.19(-3.48%) |
Aug 05, 2016 | 5.302 | 5.681 | 5.302 | 5.444 | 2,606 | +0.24(+4.55%) |
Aug 04, 2016 | 5.633 | 5.633 | 5.207 | 5.207 | 5,937 | -0.38(-6.78%) |
Aug 03, 2016 | 5.444 | 5.681 | 5.350 | 5.586 | 3,829 | +0.05(+0.85%) |
Aug 02, 2016 | 5.676 | 5.676 | 5.539 | 5.539 | 3,019 | -0.14(-2.50%) |
Aug 01, 2016 | 5.681 | 5.917 | 5.674 | 5.681 | 7,286 | +0.03(+0.50%) |
Jul 29, 2016 | 5.491 | 6.339 | 5.491 | 5.652 | 13,694 | -0.29(-4.94%) |
Jul 28, 2016 | 5.917 | 6.249 | 5.728 | 5.946 | 33,728 | +0.36(+6.44%) |
Jul 27, 2016 | 5.302 | 6.249 | 5.255 | 5.586 | 15,443 | -0.17(-2.88%) |
Jul 26, 2016 | 5.775 | 5.823 | 5.539 | 5.752 | 942 | +0.31(+5.65%) |
Jul 25, 2016 | 5.775 | 6.012 | 5.444 | 5.444 | 6,066 | +0.14(+2.68%) |
Jul 22, 2016 | 5.113 | 6.769 | 5.113 | 5.302 | 106,103 | +0.09(+1.82%) |
Jul 21, 2016 | 5.255 | 5.302 | 5.065 | 5.207 | 1,151 | -0.23(-4.26%) |
Jul 20, 2016 | 5.444 | 5.611 | 5.113 | 5.439 | 3,324 | +0.09(+1.68%) |
Jul 19, 2016 | 5.349 | 5.586 | 5.207 | 5.349 | 1,430 | -0.02(-0.32%) |
Jul 18, 2016 | 5.539 | 5.539 | 5.160 | 5.366 | 2,060 | -0.17(-3.11%) |
Jul 15, 2016 | 5.444 | 5.728 | 5.397 | 5.539 | 528 | -0.05(-0.85%) |
Jul 14, 2016 | 5.539 | 5.791 | 5.539 | 5.586 | 7,737 | +0.09(+1.72%) |
Jul 13, 2016 | 5.207 | 6.178 | 5.207 | 5.491 | 91,679 | +0.32(+6.27%) |
Jul 12, 2016 | 5.160 | 5.207 | 5.160 | 5.168 | 4,386 | -0.12(-2.32%) |
Jul 11, 2016 | 5.113 | 5.290 | 5.113 | 5.290 | 759 | +0.18(+3.48%) |
Jul 08, 2016 | 5.065 | 5.113 | 5.112 | 5.112 | 976 | +0.00(+0.00%) |
Jul 07, 2016 | 5.018 | 5.112 | 5.018 | 5.112 | 720 | +0.05(+0.93%) |
Jul 05, 2016 | 5.160 | 5.160 | 5.065 | 5.065 | 77 | -0.04(-0.83%) |