Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.693 | 4.813 | 4.650 | 4.771 | 48,439 | +0.02(+0.38%) |
Sep 29, 2016 | 4.711 | 4.855 | 4.711 | 4.753 | 41,805 | -0.06(-1.25%) |
Sep 28, 2016 | 4.819 | 4.849 | 4.711 | 4.813 | 31,660 | +0.01(+0.25%) |
Sep 27, 2016 | 4.801 | 4.879 | 4.747 | 4.801 | 19,568 | +0.00(+0.00%) |
Sep 26, 2016 | 4.741 | 4.952 | 4.741 | 4.801 | 52,594 | +0.05(+1.01%) |
Sep 23, 2016 | 4.843 | 4.921 | 4.747 | 4.753 | 20,402 | -0.13(-2.71%) |
Sep 22, 2016 | 4.861 | 4.970 | 4.861 | 4.885 | 21,288 | +0.03(+0.62%) |
Sep 21, 2016 | 4.626 | 4.855 | 4.626 | 4.855 | 39,878 | +0.22(+4.81%) |
Sep 20, 2016 | 4.662 | 4.693 | 4.512 | 4.632 | 59,224 | +0.02(+0.52%) |
Sep 19, 2016 | 4.741 | 4.771 | 4.584 | 4.608 | 27,988 | -0.07(-1.42%) |
Sep 16, 2016 | 4.759 | 4.952 | 4.662 | 4.675 | 127,775 | -0.12(-2.51%) |
Sep 15, 2016 | 4.909 | 5.012 | 4.747 | 4.795 | 21,874 | -0.09(-1.85%) |
Sep 14, 2016 | 4.873 | 4.994 | 4.873 | 4.885 | 18,378 | -0.01(-0.25%) |
Sep 13, 2016 | 5.078 | 5.078 | 4.843 | 4.897 | 35,656 | -0.24(-4.69%) |
Sep 12, 2016 | 5.060 | 5.168 | 5.036 | 5.138 | 26,572 | +0.05(+1.07%) |
Sep 09, 2016 | 5.066 | 5.175 | 5.066 | 5.084 | 26,697 | -0.07(-1.29%) |
Sep 08, 2016 | 5.066 | 5.205 | 5.066 | 5.150 | 28,983 | +0.05(+0.94%) |
Sep 07, 2016 | 5.114 | 5.217 | 5.082 | 5.102 | 56,181 | +0.02(+0.47%) |
Sep 06, 2016 | 4.885 | 5.126 | 4.885 | 5.078 | 61,356 | +0.22(+4.46%) |
Sep 02, 2016 | 4.885 | 4.861 | 4.861 | 4.861 | 6,972 | +0.04(+0.88%) |
Sep 01, 2016 | 4.897 | 4.897 | 4.783 | 4.819 | 12,516 | -0.06(-1.23%) |
Aug 31, 2016 | 4.831 | 4.934 | 4.759 | 4.879 | 24,177 | -0.01(-0.25%) |
Aug 30, 2016 | 5.084 | 5.084 | 4.861 | 4.891 | 13,971 | +0.01(+0.25%) |
Aug 29, 2016 | 4.964 | 4.964 | 4.861 | 4.879 | 23,179 | -0.04(-0.74%) |
Aug 26, 2016 | 4.921 | 4.946 | 4.831 | 4.915 | 21,386 | -0.03(-0.61%) |
Aug 25, 2016 | 4.807 | 4.982 | 4.807 | 4.946 | 9,266 | +0.06(+1.23%) |
Aug 24, 2016 | 4.783 | 4.928 | 4.759 | 4.885 | 34,164 | +0.11(+2.40%) |
Aug 23, 2016 | 4.735 | 4.819 | 4.735 | 4.771 | 21,507 | +0.00(+0.00%) |
Aug 22, 2016 | 4.759 | 4.807 | 4.656 | 4.771 | 24,696 | +0.02(+0.51%) |
Aug 19, 2016 | 4.825 | 4.825 | 4.702 | 4.747 | 24,608 | -0.08(-1.62%) |
Aug 18, 2016 | 4.855 | 4.855 | 4.807 | 4.825 | 29,680 | -0.02(-0.50%) |
Aug 17, 2016 | 4.891 | 4.958 | 4.825 | 4.849 | 28,131 | -0.02(-0.37%) |
Aug 16, 2016 | 5.083 | 5.083 | 4.831 | 4.867 | 22,446 | -0.14(-2.87%) |
Aug 15, 2016 | 5.005 | 5.137 | 4.939 | 5.011 | 7,635 | -0.07(-1.30%) |
Aug 12, 2016 | 5.137 | 5.143 | 5.035 | 5.077 | 26,207 | -0.13(-2.53%) |
Aug 11, 2016 | 5.154 | 5.238 | 5.154 | 5.209 | 12,048 | +0.00(+0.00%) |
Aug 10, 2016 | 5.197 | 5.209 | 5.113 | 5.209 | 17,284 | +0.02(+0.46%) |
Aug 09, 2016 | 5.209 | 5.209 | 5.161 | 5.185 | 5,948 | +0.03(+0.58%) |
Aug 08, 2016 | 5.161 | 5.244 | 5.137 | 5.155 | 20,070 | -0.03(-0.58%) |
Aug 05, 2016 | 5.221 | 5.238 | 5.149 | 5.185 | 51,469 | +0.00(+0.00%) |
Aug 04, 2016 | 5.304 | 5.334 | 5.173 | 5.185 | 7,583 | -0.08(-1.59%) |
Aug 03, 2016 | 5.532 | 5.532 | 5.256 | 5.268 | 39,917 | -0.09(-1.68%) |
Aug 02, 2016 | 5.215 | 5.454 | 5.155 | 5.358 | 18,933 | +0.20(+3.95%) |
Aug 01, 2016 | 5.394 | 5.460 | 5.149 | 5.155 | 41,621 | -0.20(-3.80%) |
Jul 29, 2016 | 5.280 | 5.430 | 5.280 | 5.358 | 21,323 | -0.03(-0.56%) |
Jul 28, 2016 | 5.538 | 5.556 | 5.358 | 5.388 | 29,504 | -0.03(-0.55%) |
Jul 27, 2016 | 5.442 | 5.487 | 5.334 | 5.418 | 23,499 | -0.01(-0.11%) |
Jul 26, 2016 | 5.364 | 5.472 | 5.292 | 5.424 | 12,001 | +0.03(+0.55%) |
Jul 25, 2016 | 5.394 | 5.406 | 5.316 | 5.394 | 12,263 | -0.01(-0.22%) |
Jul 22, 2016 | 5.424 | 5.556 | 5.334 | 5.406 | 16,120 | +0.09(+1.69%) |
Jul 21, 2016 | 5.298 | 5.340 | 5.298 | 5.316 | 13,959 | -0.08(-1.44%) |
Jul 20, 2016 | 5.400 | 5.466 | 5.382 | 5.394 | 16,808 | +0.05(+0.90%) |
Jul 19, 2016 | 5.382 | 5.412 | 5.247 | 5.346 | 19,467 | -0.06(-1.11%) |
Jul 18, 2016 | 5.496 | 5.502 | 5.328 | 5.406 | 30,575 | -0.01(-0.11%) |
Jul 15, 2016 | 5.388 | 5.559 | 5.322 | 5.412 | 26,319 | +0.07(+1.23%) |
Jul 14, 2016 | 5.274 | 5.421 | 5.262 | 5.346 | 43,766 | -0.01(-0.11%) |
Jul 13, 2016 | 5.382 | 5.544 | 5.298 | 5.352 | 28,355 | -0.02(-0.45%) |
Jul 12, 2016 | 5.232 | 5.418 | 5.232 | 5.376 | 36,552 | +0.06(+1.13%) |
Jul 11, 2016 | 5.358 | 5.367 | 5.268 | 5.316 | 18,549 | +0.11(+2.07%) |
Jul 08, 2016 | 5.244 | 5.071 | 5.149 | 5.209 | 16,355 | +0.14(+2.72%) |
Jul 07, 2016 | 5.065 | 5.155 | 5.005 | 5.071 | 40,181 | +0.01(+0.12%) |
Jul 06, 2016 | 4.993 | 5.089 | 4.993 | 5.065 | 13,389 | +0.00(+0.00%) |
Jul 05, 2016 | 5.047 | 5.083 | 5.029 | 5.065 | 34,706 | -0.07(-1.28%) |