Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.697 | 4.922 | 4.450 | 4.821 | 112,734 | +0.30(+6.71%) |
Sep 29, 2016 | 4.725 | 4.808 | 4.518 | 4.518 | 22,566 | +0.01(+0.31%) |
Sep 28, 2016 | 4.528 | 4.668 | 4.505 | 4.505 | 3,935 | -0.03(-0.61%) |
Sep 27, 2016 | 4.413 | 4.971 | 4.334 | 4.532 | 48,616 | +0.15(+3.35%) |
Sep 26, 2016 | 4.541 | 4.569 | 4.293 | 4.385 | 14,392 | -0.20(-4.31%) |
Sep 23, 2016 | 4.601 | 4.660 | 4.578 | 4.583 | 1,513 | -0.06(-1.29%) |
Sep 22, 2016 | 4.679 | 4.886 | 4.560 | 4.642 | 184,875 | -0.00(-0.10%) |
Sep 21, 2016 | 4.693 | 4.821 | 4.601 | 4.647 | 9,240 | -0.04(-0.88%) |
Sep 20, 2016 | 4.794 | 4.794 | 4.688 | 4.688 | 1,792 | -0.13(-2.67%) |
Sep 19, 2016 | 4.828 | 4.828 | 4.817 | 4.817 | 740 | -0.02(-0.38%) |
Sep 16, 2016 | 4.638 | 4.899 | 4.638 | 4.835 | 25,586 | +0.20(+4.26%) |
Sep 15, 2016 | 4.780 | 4.835 | 4.592 | 4.638 | 6,520 | -0.15(-3.07%) |
Sep 14, 2016 | 4.803 | 4.803 | 4.785 | 4.785 | 1,883 | -0.03(-0.57%) |
Sep 13, 2016 | 5.088 | 5.111 | 4.734 | 4.812 | 76,823 | -0.23(-4.47%) |
Sep 12, 2016 | 5.170 | 5.226 | 4.918 | 5.037 | 18,299 | -0.17(-3.35%) |
Sep 09, 2016 | 5.212 | 5.409 | 5.203 | 5.212 | 14,514 | -0.23(-4.22%) |
Sep 08, 2016 | 5.441 | 5.441 | 5.441 | 5.441 | 2,097 | -0.01(-0.17%) |
Sep 07, 2016 | 5.460 | 5.496 | 5.437 | 5.451 | 13,635 | +0.06(+1.11%) |
Sep 06, 2016 | 5.460 | 5.464 | 5.152 | 5.391 | 12,550 | -0.08(-1.51%) |
Sep 02, 2016 | 4.987 | 5.473 | 5.473 | 5.473 | 63,591 | +0.36(+7.10%) |
Aug 31, 2016 | 5.028 | 5.111 | 5.111 | 5.111 | 675 | +0.06(+1.24%) |
Aug 30, 2016 | 5.019 | 5.048 | 5.019 | 5.048 | 1,247 | -0.08(-1.49%) |
Aug 29, 2016 | 5.129 | 5.134 | 5.085 | 5.124 | 2,084 | -0.04(-0.80%) |
Aug 26, 2016 | 5.060 | 5.166 | 5.060 | 5.166 | 1,783 | +0.09(+1.72%) |
Aug 25, 2016 | 5.175 | 5.175 | 5.079 | 5.079 | 1,783 | -0.02(-0.36%) |
Aug 24, 2016 | 5.063 | 5.097 | 5.012 | 5.097 | 1,361 | -0.00(-0.09%) |
Aug 23, 2016 | 5.039 | 5.129 | 5.028 | 5.102 | 49,161 | -0.00(-0.09%) |
Aug 22, 2016 | 5.083 | 5.106 | 5.033 | 5.106 | 2,844 | -0.01(-0.27%) |
Aug 19, 2016 | 5.028 | 5.120 | 5.010 | 5.120 | 11,716 | +0.06(+1.27%) |
Aug 18, 2016 | 5.010 | 5.092 | 5.010 | 5.056 | 2,258 | -0.02(-0.45%) |
Aug 17, 2016 | 5.115 | 5.115 | 5.005 | 5.079 | 19,981 | -0.02(-0.30%) |
Aug 16, 2016 | 5.094 | 5.094 | 5.094 | 5.094 | 1,339 | -0.04(-0.68%) |
Aug 15, 2016 | 5.001 | 5.129 | 5.001 | 5.129 | 4,560 | +0.15(+2.95%) |
Aug 12, 2016 | 4.987 | 5.134 | 4.982 | 4.982 | 37,943 | +0.02(+0.37%) |
Aug 11, 2016 | 4.978 | 4.978 | 4.964 | 4.964 | 838 | -0.05(-0.92%) |
Aug 10, 2016 | 5.060 | 5.065 | 4.964 | 5.010 | 46,312 | -0.06(-1.27%) |
Aug 09, 2016 | 5.106 | 5.198 | 4.964 | 5.074 | 17,261 | +0.02(+0.45%) |
Aug 08, 2016 | 4.968 | 5.051 | 4.968 | 5.051 | 10,344 | +0.14(+2.89%) |
Aug 05, 2016 | 5.033 | 5.033 | 4.899 | 4.909 | 1,885 | -0.14(-2.72%) |
Aug 03, 2016 | 5.037 | 5.046 | 5.046 | 5.046 | 78 | +0.01(+0.18%) |
Aug 02, 2016 | 5.042 | 5.042 | 5.005 | 5.037 | 5,313 | -0.00(-0.00%) |
Aug 01, 2016 | 5.005 | 5.051 | 4.996 | 5.037 | 7,587 | +0.06(+1.20%) |
Jul 29, 2016 | 4.941 | 4.996 | 4.941 | 4.978 | 1,999 | +0.00(+0.00%) |
Jul 28, 2016 | 4.968 | 4.978 | 4.955 | 4.978 | 3,005 | +0.04(+0.74%) |
Jul 27, 2016 | 4.971 | 4.982 | 4.898 | 4.941 | 9,148 | -0.02(-0.46%) |
Jul 26, 2016 | 4.913 | 4.982 | 4.909 | 4.964 | 5,548 | +0.03(+0.56%) |
Jul 25, 2016 | 4.913 | 4.950 | 4.899 | 4.936 | 9,137 | +0.00(+0.00%) |
Jul 22, 2016 | 4.955 | 4.955 | 4.932 | 4.936 | 4,333 | +0.00(+0.09%) |
Jul 21, 2016 | 4.973 | 4.973 | 4.932 | 4.932 | 4,492 | -0.00(-0.09%) |
Jul 20, 2016 | 4.950 | 4.955 | 4.936 | 4.936 | 1,890 | +0.00(+0.09%) |
Jul 19, 2016 | 4.941 | 4.978 | 4.927 | 4.932 | 12,700 | -0.04(-0.83%) |
Jul 18, 2016 | 4.964 | 5.001 | 4.964 | 4.973 | 7,990 | +0.03(+0.56%) |
Jul 15, 2016 | 4.936 | 5.028 | 4.936 | 4.945 | 35,787 | -0.02(-0.37%) |
Jul 14, 2016 | 5.033 | 5.033 | 4.959 | 4.964 | 48,901 | -0.05(-1.01%) |
Jul 13, 2016 | 4.964 | 5.014 | 4.945 | 5.014 | 17,855 | +0.03(+0.55%) |
Jul 12, 2016 | 4.973 | 5.014 | 4.959 | 4.987 | 6,158 | +0.03(+0.56%) |
Jul 11, 2016 | 5.028 | 5.028 | 4.950 | 4.959 | 12,422 | -0.04(-0.74%) |
Jul 08, 2016 | 4.890 | 4.996 | 4.886 | 4.996 | 14,573 | +0.08(+1.68%) |
Jul 07, 2016 | 4.936 | 4.936 | 4.835 | 4.913 | 26,984 | +0.03(+0.56%) |
Jul 05, 2016 | 4.849 | 4.955 | 4.817 | 4.886 | 33,762 | +0.04(+0.76%) |