Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.943 | 5.003 | 4.935 | 4.969 | 10,332,582 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.969 | 4.892 | 4.909 | 6,776,065 | -0.02(-0.35%) |
Sep 28, 2016 | 4.917 | 4.935 | 4.875 | 4.926 | 5,976,162 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.909 | 4.789 | 4.900 | 7,165,967 | +0.08(+1.60%) |
Sep 26, 2016 | 4.814 | 4.849 | 4.814 | 4.823 | 6,797,884 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.840 | 4.857 | 8,575,731 | -0.07(-1.39%) |
Sep 22, 2016 | 4.926 | 4.935 | 4.900 | 4.926 | 16,365,884 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.720 | 4.789 | 9,336,262 | +0.07(+1.45%) |
Sep 20, 2016 | 4.737 | 4.737 | 4.694 | 4.720 | 6,035,397 | -0.01(-0.18%) |
Sep 19, 2016 | 4.694 | 4.763 | 4.711 | 4.729 | 6,535,095 | +0.03(+0.73%) |
Sep 16, 2016 | 4.660 | 4.703 | 4.634 | 4.694 | 17,460,978 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.677 | 4.772 | 18,193,636 | +0.05(+1.09%) |
Sep 14, 2016 | 4.763 | 4.793 | 4.711 | 4.720 | 25,817,370 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.840 | 4.763 | 4.806 | 21,988,610 | -0.07(-1.41%) |
Sep 12, 2016 | 4.754 | 4.883 | 4.746 | 4.875 | 21,345,192 | -0.02(-0.35%) |
Sep 09, 2016 | 4.943 | 4.952 | 4.892 | 4.892 | 15,854,463 | -0.11(-2.23%) |
Sep 08, 2016 | 5.003 | 5.012 | 4.960 | 5.003 | 9,590,021 | -0.03(-0.68%) |
Sep 07, 2016 | 4.969 | 5.055 | 4.969 | 5.038 | 9,725,115 | +0.11(+2.26%) |
Sep 06, 2016 | 4.926 | 4.952 | 4.917 | 4.926 | 5,571,179 | -0.02(-0.35%) |
Sep 02, 2016 | 4.900 | 4.943 | 4.943 | 4.943 | 6,432,711 | +0.09(+1.77%) |
Sep 01, 2016 | 4.892 | 4.909 | 4.832 | 4.857 | 7,805,944 | -0.01(-0.18%) |
Aug 31, 2016 | 4.900 | 4.926 | 4.832 | 4.866 | 8,768,080 | -0.06(-1.22%) |
Aug 30, 2016 | 4.909 | 4.943 | 4.900 | 4.926 | 7,695,122 | +0.04(+0.88%) |
Aug 29, 2016 | 4.866 | 4.900 | 4.857 | 4.883 | 3,603,391 | +0.00(+0.00%) |
Aug 26, 2016 | 4.883 | 4.943 | 4.857 | 4.883 | 9,380,770 | -0.01(-0.18%) |
Aug 25, 2016 | 4.900 | 4.917 | 4.875 | 4.892 | 5,344,484 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.969 | 4.926 | 4.935 | 8,506,130 | +0.03(+0.70%) |
Aug 23, 2016 | 4.866 | 4.926 | 4.857 | 4.900 | 16,051,622 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.857 | 4.809 | 4.849 | 13,428,364 | -0.02(-0.35%) |
Aug 19, 2016 | 4.883 | 4.917 | 4.849 | 4.866 | 12,709,343 | -0.07(-1.39%) |
Aug 18, 2016 | 4.883 | 4.943 | 4.883 | 4.935 | 11,128,633 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.917 | 4.857 | 4.883 | 15,351,598 | -0.08(-1.56%) |
Aug 16, 2016 | 4.943 | 4.969 | 4.935 | 4.960 | 13,779,213 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.926 | 4.978 | 16,661,441 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.960 | 4.909 | 4.926 | 6,576,679 | +0.03(+0.70%) |
Aug 11, 2016 | 4.866 | 4.926 | 4.866 | 4.892 | 5,700,343 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.900 | 4.849 | 4.883 | 12,370,032 | +0.03(+0.71%) |
Aug 09, 2016 | 4.780 | 4.857 | 4.780 | 4.849 | 13,446,468 | +0.12(+2.54%) |
Aug 08, 2016 | 4.703 | 4.737 | 4.686 | 4.729 | 11,117,651 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.737 | 4.677 | 4.694 | 19,175,556 | -0.03(-0.55%) |
Aug 04, 2016 | 4.711 | 4.746 | 4.617 | 4.720 | 68,766,048 | -0.16(-3.34%) |
Aug 03, 2016 | 4.780 | 4.960 | 4.772 | 4.883 | 31,354,782 | +0.07(+1.43%) |
Aug 02, 2016 | 4.857 | 4.866 | 4.797 | 4.814 | 13,523,748 | -0.04(-0.88%) |
Aug 01, 2016 | 4.883 | 4.900 | 4.840 | 4.857 | 11,051,978 | -0.09(-1.91%) |
Jul 29, 2016 | 4.943 | 4.960 | 4.909 | 4.952 | 11,123,570 | +0.02(+0.35%) |
Jul 28, 2016 | 4.909 | 4.943 | 4.883 | 4.935 | 18,978,394 | -0.09(-1.88%) |
Jul 27, 2016 | 5.003 | 5.055 | 4.978 | 5.029 | 14,124,808 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.986 | 4.926 | 4.952 | 9,637,563 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 4.999 | 4.909 | 4.986 | 12,072,363 | -0.04(-0.85%) |
Jul 22, 2016 | 5.012 | 5.038 | 4.978 | 5.029 | 11,795,568 | +0.03(+0.69%) |
Jul 21, 2016 | 5.012 | 5.038 | 4.969 | 4.995 | 7,267,711 | +0.00(+0.00%) |
Jul 20, 2016 | 4.986 | 5.012 | 4.960 | 4.995 | 7,275,411 | +0.09(+1.93%) |
Jul 19, 2016 | 4.969 | 4.986 | 4.892 | 4.900 | 10,610,239 | -0.12(-2.39%) |
Jul 18, 2016 | 5.020 | 5.063 | 4.995 | 5.020 | 12,723,522 | -0.06(-1.18%) |
Jul 15, 2016 | 5.072 | 5.089 | 5.046 | 5.080 | 9,833,449 | -0.01(-0.17%) |
Jul 14, 2016 | 5.123 | 5.141 | 5.068 | 5.089 | 12,919,092 | +0.03(+0.68%) |
Jul 13, 2016 | 5.020 | 5.089 | 4.995 | 5.055 | 19,145,002 | +0.26(+5.37%) |
Jul 12, 2016 | 4.823 | 4.840 | 4.797 | 4.797 | 8,537,254 | +0.03(+0.54%) |
Jul 11, 2016 | 4.763 | 4.797 | 4.754 | 4.772 | 8,175,866 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.720 | 4.574 | 4.677 | 9,152,411 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.591 | 4.514 | 4.574 | 22,490,538 | -0.01(-0.19%) |
Jul 06, 2016 | 4.531 | 4.583 | 4.480 | 4.583 | 15,408,030 | -0.03(-0.56%) |
Jul 05, 2016 | 4.617 | 4.630 | 4.574 | 4.608 | 21,512,432 | -0.25(-5.12%) |