Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.510 | 4.700 | 4.470 | 4.700 | 41,676 | +0.17(+3.75%) |
Sep 29, 2016 | 4.520 | 4.570 | 4.500 | 4.530 | 24,286 | -0.05(-1.09%) |
Sep 28, 2016 | 4.630 | 4.660 | 4.530 | 4.580 | 26,452 | -0.12(-2.55%) |
Sep 27, 2016 | 4.520 | 4.740 | 4.520 | 4.700 | 28,404 | +0.13(+2.84%) |
Sep 26, 2016 | 4.720 | 4.720 | 4.540 | 4.570 | 24,511 | -0.21(-4.39%) |
Sep 23, 2016 | 4.920 | 4.920 | 4.760 | 4.780 | 14,125 | -0.11(-2.25%) |
Sep 22, 2016 | 4.900 | 4.910 | 4.860 | 4.890 | 8,004 | -0.03(-0.61%) |
Sep 21, 2016 | 4.910 | 4.920 | 4.690 | 4.920 | 21,199 | +0.04(+0.82%) |
Sep 20, 2016 | 4.850 | 4.990 | 4.850 | 4.880 | 14,746 | +0.07(+1.46%) |
Sep 19, 2016 | 4.610 | 4.820 | 4.610 | 4.810 | 17,556 | +0.19(+4.11%) |
Sep 16, 2016 | 4.610 | 4.660 | 4.480 | 4.620 | 327,296 | +0.12(+2.67%) |
Sep 15, 2016 | 4.740 | 4.740 | 4.475 | 4.500 | 61,248 | -0.14(-3.02%) |
Sep 14, 2016 | 4.750 | 4.750 | 4.640 | 4.640 | 22,717 | -0.12(-2.52%) |
Sep 13, 2016 | 4.890 | 4.890 | 4.700 | 4.760 | 39,231 | -0.11(-2.26%) |
Sep 12, 2016 | 4.890 | 4.900 | 4.780 | 4.870 | 60,277 | +0.01(+0.21%) |
Sep 09, 2016 | 4.950 | 4.950 | 4.760 | 4.860 | 37,432 | -0.09(-1.82%) |
Sep 08, 2016 | 4.920 | 4.950 | 4.850 | 4.950 | 46,689 | +0.12(+2.48%) |
Sep 07, 2016 | 4.870 | 4.885 | 4.770 | 4.830 | 35,327 | +0.00(+0.00%) |
Sep 06, 2016 | 4.860 | 4.970 | 4.730 | 4.830 | 40,126 | +0.03(+0.63%) |
Sep 02, 2016 | 4.700 | 4.800 | 4.800 | 4.800 | 38,300 | +0.03(+0.63%) |
Sep 01, 2016 | 4.550 | 4.780 | 4.540 | 4.770 | 37,794 | +0.20(+4.38%) |
Aug 31, 2016 | 4.580 | 4.600 | 4.450 | 4.570 | 25,614 | +0.03(+0.66%) |
Aug 30, 2016 | 4.510 | 4.590 | 4.480 | 4.540 | 14,959 | -0.04(-0.87%) |
Aug 29, 2016 | 4.560 | 4.580 | 4.539 | 4.580 | 10,412 | +0.02(+0.44%) |
Aug 26, 2016 | 4.580 | 4.640 | 4.560 | 4.560 | 8,646 | -0.04(-0.87%) |
Aug 25, 2016 | 4.590 | 4.630 | 4.580 | 4.600 | 13,319 | -0.02(-0.43%) |
Aug 24, 2016 | 4.740 | 4.756 | 4.600 | 4.620 | 9,765 | -0.14(-2.94%) |
Aug 23, 2016 | 4.750 | 4.780 | 4.700 | 4.760 | 9,459 | +0.02(+0.42%) |
Aug 22, 2016 | 4.740 | 4.750 | 4.700 | 4.740 | 8,017 | +0.00(+0.00%) |
Aug 19, 2016 | 4.790 | 4.790 | 4.740 | 4.740 | 26,044 | -0.05(-1.04%) |
Aug 18, 2016 | 4.790 | 4.790 | 4.680 | 4.790 | 43,053 | +0.01(+0.21%) |
Aug 17, 2016 | 4.790 | 4.790 | 4.750 | 4.780 | 12,041 | +0.01(+0.21%) |
Aug 16, 2016 | 4.760 | 4.800 | 4.690 | 4.770 | 17,659 | -0.05(-1.04%) |
Aug 15, 2016 | 4.892 | 4.892 | 4.700 | 4.820 | 36,480 | +0.02(+0.42%) |
Aug 12, 2016 | 4.720 | 4.840 | 4.650 | 4.800 | 42,916 | +0.18(+3.90%) |
Aug 11, 2016 | 4.440 | 4.660 | 4.440 | 4.620 | 15,705 | +0.06(+1.32%) |
Aug 10, 2016 | 4.800 | 4.800 | 4.516 | 4.560 | 19,588 | -0.15(-3.18%) |
Aug 09, 2016 | 4.420 | 4.730 | 4.420 | 4.710 | 11,466 | +0.25(+5.61%) |
Aug 08, 2016 | 4.460 | 4.600 | 4.430 | 4.460 | 7,894 | -0.12(-2.62%) |
Aug 05, 2016 | 4.490 | 4.650 | 4.460 | 4.580 | 26,992 | +0.08(+1.78%) |
Aug 04, 2016 | 4.710 | 4.710 | 4.478 | 4.500 | 12,991 | -0.07(-1.53%) |
Aug 03, 2016 | 4.600 | 4.600 | 4.450 | 4.570 | 20,401 | +0.06(+1.33%) |
Aug 02, 2016 | 4.720 | 4.720 | 4.510 | 4.510 | 11,778 | -0.14(-3.01%) |
Aug 01, 2016 | 4.710 | 4.740 | 4.577 | 4.650 | 12,284 | -0.18(-3.73%) |
Jul 29, 2016 | 4.681 | 4.870 | 4.680 | 4.830 | 38,402 | +0.09(+1.90%) |
Jul 28, 2016 | 4.840 | 4.840 | 4.460 | 4.740 | 13,093 | -0.04(-0.84%) |
Jul 27, 2016 | 4.830 | 4.870 | 4.670 | 4.780 | 15,741 | -0.05(-1.04%) |
Jul 26, 2016 | 4.800 | 4.870 | 4.740 | 4.830 | 12,378 | +0.10(+2.11%) |
Jul 25, 2016 | 4.800 | 4.800 | 4.540 | 4.730 | 16,590 | -0.12(-2.47%) |
Jul 22, 2016 | 4.980 | 4.980 | 4.740 | 4.850 | 17,794 | -0.09(-1.82%) |
Jul 21, 2016 | 5.010 | 5.010 | 4.847 | 4.940 | 24,041 | -0.02(-0.40%) |
Jul 20, 2016 | 4.920 | 4.970 | 4.795 | 4.960 | 20,971 | +0.10(+2.06%) |
Jul 19, 2016 | 4.950 | 4.950 | 4.820 | 4.860 | 16,440 | -0.04(-0.82%) |
Jul 18, 2016 | 4.960 | 4.960 | 4.790 | 4.900 | 8,018 | +0.00(+0.00%) |
Jul 15, 2016 | 4.890 | 4.900 | 4.800 | 4.900 | 21,141 | +0.01(+0.20%) |
Jul 14, 2016 | 4.950 | 4.950 | 4.840 | 4.890 | 14,002 | +0.00(+0.00%) |
Jul 13, 2016 | 4.930 | 4.940 | 4.610 | 4.890 | 15,752 | -0.07(-1.41%) |
Jul 12, 2016 | 4.900 | 5.060 | 4.870 | 4.960 | 44,804 | +0.03(+0.61%) |
Jul 11, 2016 | 4.920 | 5.000 | 4.860 | 4.930 | 20,656 | +0.04(+0.82%) |
Jul 08, 2016 | 4.720 | 4.930 | 4.720 | 4.890 | 53,146 | +0.17(+3.60%) |
Jul 07, 2016 | 4.640 | 4.860 | 4.600 | 4.720 | 18,749 | -0.08(-1.67%) |
Jul 05, 2016 | 4.880 | 4.880 | 4.710 | 4.800 | 101,333 | -0.16(-3.23%) |