Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.094 | 4.148 | 4.094 | 4.113 | 15,536 | +0.05(+1.20%) |
Sep 29, 2016 | 4.075 | 4.075 | 4.025 | 4.064 | 5,308 | +0.02(+0.48%) |
Sep 28, 2016 | 4.107 | 4.162 | 4.045 | 4.045 | 11,310 | -0.04(-0.96%) |
Sep 27, 2016 | 4.054 | 4.152 | 4.054 | 4.084 | 11,084 | +0.00(+0.00%) |
Sep 26, 2016 | 4.172 | 4.192 | 3.976 | 4.084 | 24,950 | -0.11(-2.61%) |
Sep 23, 2016 | 4.133 | 4.241 | 4.025 | 4.193 | 16,719 | +0.12(+2.93%) |
Sep 22, 2016 | 4.201 | 4.309 | 3.996 | 4.074 | 85,983 | -0.04(-0.95%) |
Sep 21, 2016 | 3.996 | 4.143 | 3.927 | 4.113 | 37,265 | +0.10(+2.44%) |
Sep 20, 2016 | 4.211 | 4.211 | 4.015 | 4.015 | 3,960 | -0.13(-3.07%) |
Sep 19, 2016 | 4.143 | 4.211 | 4.133 | 4.143 | 6,079 | -0.14(-3.20%) |
Sep 16, 2016 | 4.119 | 4.280 | 4.025 | 4.280 | 26,249 | +0.23(+5.56%) |
Sep 15, 2016 | 4.035 | 4.054 | 4.035 | 4.054 | 550 | -0.05(-1.19%) |
Sep 14, 2016 | 4.270 | 4.691 | 4.035 | 4.103 | 23,059 | -0.12(-2.78%) |
Sep 13, 2016 | 4.162 | 4.280 | 4.103 | 4.221 | 7,198 | +0.01(+0.23%) |
Sep 12, 2016 | 4.172 | 4.211 | 4.172 | 4.211 | 395 | +0.04(+0.94%) |
Sep 09, 2016 | 4.211 | 4.250 | 4.162 | 4.172 | 6,725 | -0.04(-0.93%) |
Sep 08, 2016 | 4.329 | 4.348 | 4.211 | 4.211 | 7,824 | -0.07(-1.60%) |
Sep 07, 2016 | 4.125 | 4.427 | 4.113 | 4.280 | 46,889 | +0.16(+3.92%) |
Sep 06, 2016 | 4.054 | 4.152 | 4.035 | 4.118 | 15,592 | +0.01(+0.36%) |
Sep 02, 2016 | 4.064 | 4.103 | 4.103 | 4.103 | 9,394 | -0.01(-0.24%) |
Sep 01, 2016 | 4.172 | 4.172 | 4.054 | 4.113 | 3,509 | -0.04(-0.94%) |
Aug 31, 2016 | 4.180 | 4.192 | 4.109 | 4.152 | 920 | +0.00(+0.00%) |
Aug 30, 2016 | 4.192 | 4.221 | 4.123 | 4.152 | 6,903 | +0.00(+0.00%) |
Aug 29, 2016 | 4.074 | 4.201 | 4.074 | 4.152 | 4,517 | +0.04(+0.95%) |
Aug 26, 2016 | 4.182 | 4.241 | 4.025 | 4.113 | 34,956 | -0.05(-1.18%) |
Aug 25, 2016 | 4.125 | 4.241 | 4.125 | 4.162 | 9,630 | +0.04(+0.95%) |
Aug 24, 2016 | 4.192 | 4.241 | 4.036 | 4.123 | 7,361 | -0.02(-0.47%) |
Aug 23, 2016 | 4.182 | 4.250 | 4.133 | 4.143 | 14,878 | +0.00(+0.00%) |
Aug 22, 2016 | 4.201 | 4.211 | 4.133 | 4.143 | 10,370 | -0.01(-0.24%) |
Aug 19, 2016 | 4.172 | 4.221 | 4.065 | 4.152 | 14,308 | -0.12(-2.75%) |
Aug 18, 2016 | 4.280 | 4.280 | 4.123 | 4.270 | 18,214 | +0.06(+1.40%) |
Aug 17, 2016 | 4.211 | 4.290 | 4.123 | 4.211 | 26,838 | +0.00(+0.00%) |
Aug 16, 2016 | 4.290 | 4.290 | 4.211 | 4.211 | 5,594 | +0.00(+0.00%) |
Aug 15, 2016 | 4.309 | 4.338 | 4.192 | 4.211 | 28,247 | -0.13(-2.93%) |
Aug 12, 2016 | 4.329 | 4.358 | 4.329 | 4.338 | 5,268 | +0.00(+0.00%) |
Aug 11, 2016 | 4.290 | 4.338 | 4.211 | 4.338 | 8,933 | +0.09(+2.07%) |
Aug 10, 2016 | 4.358 | 4.358 | 4.231 | 4.250 | 3,591 | -0.04(-0.91%) |
Aug 09, 2016 | 4.329 | 4.329 | 4.231 | 4.290 | 2,660 | -0.08(-1.79%) |
Aug 08, 2016 | 4.387 | 4.387 | 4.319 | 4.368 | 12,065 | +0.04(+0.90%) |
Aug 05, 2016 | 4.221 | 4.348 | 4.221 | 4.329 | 7,840 | +0.11(+2.55%) |
Aug 04, 2016 | 4.162 | 4.231 | 4.064 | 4.221 | 33,074 | +0.08(+1.89%) |
Aug 03, 2016 | 4.151 | 4.162 | 4.045 | 4.143 | 6,719 | +0.03(+0.71%) |
Aug 02, 2016 | 4.260 | 4.299 | 4.074 | 4.113 | 17,207 | -0.06(-1.41%) |
Aug 01, 2016 | 4.358 | 4.407 | 4.152 | 4.172 | 29,477 | -0.26(-5.96%) |
Jul 29, 2016 | 4.505 | 4.583 | 4.358 | 4.436 | 13,619 | -0.11(-2.37%) |
Jul 28, 2016 | 4.485 | 4.554 | 4.428 | 4.544 | 7,568 | +0.02(+0.43%) |
Jul 27, 2016 | 4.495 | 4.583 | 4.407 | 4.525 | 8,938 | +0.07(+1.54%) |
Jul 26, 2016 | 4.407 | 4.505 | 4.407 | 4.456 | 11,848 | +0.08(+1.90%) |
Jul 25, 2016 | 4.260 | 4.488 | 4.260 | 4.373 | 17,802 | +0.11(+2.64%) |
Jul 22, 2016 | 4.368 | 4.368 | 4.241 | 4.260 | 61,145 | -0.10(-2.25%) |
Jul 21, 2016 | 4.515 | 4.515 | 4.260 | 4.358 | 14,815 | -0.10(-2.20%) |
Jul 20, 2016 | 4.622 | 4.622 | 4.407 | 4.456 | 19,303 | -0.13(-2.78%) |
Jul 19, 2016 | 4.750 | 4.750 | 4.516 | 4.583 | 31,630 | -0.15(-3.11%) |
Jul 18, 2016 | 4.701 | 4.818 | 4.701 | 4.730 | 26,870 | -0.02(-0.41%) |
Jul 15, 2016 | 4.750 | 4.799 | 4.727 | 4.750 | 58,214 | +0.01(+0.21%) |
Jul 14, 2016 | 4.760 | 4.838 | 4.711 | 4.740 | 58,839 | -0.01(-0.21%) |
Jul 13, 2016 | 4.681 | 4.799 | 4.681 | 4.750 | 22,273 | +0.07(+1.46%) |
Jul 12, 2016 | 4.662 | 4.701 | 4.554 | 4.681 | 69,420 | +0.16(+3.46%) |
Jul 11, 2016 | 4.583 | 4.603 | 4.515 | 4.525 | 18,006 | -0.05(-1.07%) |
Jul 08, 2016 | 4.603 | 4.559 | 4.456 | 4.574 | 31,746 | +0.01(+0.32%) |
Jul 07, 2016 | 4.603 | 4.701 | 4.534 | 4.559 | 42,437 | +0.16(+3.68%) |
Jul 05, 2016 | 4.397 | 4.407 | 4.378 | 4.397 | 18,950 | +0.06(+1.35%) |