Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.284 | 4.550 | 4.284 | 4.500 | 37,877 | +0.14(+3.21%) |
Sep 29, 2016 | 4.235 | 4.370 | 4.235 | 4.360 | 2,559 | +0.03(+0.69%) |
Sep 28, 2016 | 4.300 | 4.330 | 4.220 | 4.330 | 15,283 | +0.01(+0.23%) |
Sep 27, 2016 | 4.285 | 4.330 | 4.264 | 4.320 | 2,540 | -0.02(-0.46%) |
Sep 26, 2016 | 4.370 | 4.370 | 4.260 | 4.340 | 8,816 | -0.01(-0.23%) |
Sep 23, 2016 | 4.354 | 4.390 | 4.350 | 4.350 | 1,234 | -0.05(-1.14%) |
Sep 22, 2016 | 4.368 | 4.440 | 4.368 | 4.400 | 1,020 | +0.05(+1.15%) |
Sep 21, 2016 | 4.470 | 4.470 | 4.330 | 4.350 | 1,359 | +0.03(+0.69%) |
Sep 20, 2016 | 4.350 | 4.350 | 4.310 | 4.320 | 3,990 | -0.05(-1.26%) |
Sep 19, 2016 | 4.590 | 4.590 | 4.300 | 4.375 | 12,510 | -0.01(-0.34%) |
Sep 16, 2016 | 4.670 | 4.710 | 4.390 | 4.390 | 51,426 | -0.28(-6.00%) |
Sep 15, 2016 | 4.470 | 4.780 | 4.450 | 4.670 | 16,536 | +0.22(+4.94%) |
Sep 14, 2016 | 4.365 | 4.480 | 4.320 | 4.450 | 9,763 | +0.12(+2.77%) |
Sep 13, 2016 | 4.320 | 4.350 | 4.316 | 4.330 | 4,036 | -0.03(-0.69%) |
Sep 12, 2016 | 4.220 | 4.360 | 4.220 | 4.360 | 28,262 | +0.02(+0.46%) |
Sep 09, 2016 | 4.370 | 4.390 | 4.290 | 4.340 | 4,960 | -0.02(-0.34%) |
Sep 08, 2016 | 4.315 | 4.400 | 4.240 | 4.355 | 3,966 | -0.00(-0.11%) |
Sep 07, 2016 | 4.395 | 4.450 | 4.305 | 4.360 | 13,911 | -0.03(-0.68%) |
Sep 06, 2016 | 4.350 | 4.440 | 4.220 | 4.390 | 13,731 | +0.08(+1.86%) |
Sep 02, 2016 | 4.370 | 4.310 | 4.310 | 4.310 | 3,600 | -0.02(-0.46%) |
Sep 01, 2016 | 4.420 | 4.460 | 4.300 | 4.330 | 8,312 | -0.09(-2.04%) |
Aug 31, 2016 | 4.380 | 4.420 | 4.360 | 4.420 | 827 | +0.07(+1.61%) |
Aug 30, 2016 | 4.290 | 4.350 | 4.260 | 4.350 | 5,438 | +0.09(+2.11%) |
Aug 29, 2016 | 4.270 | 4.270 | 4.230 | 4.260 | 2,657 | -0.06(-1.39%) |
Aug 26, 2016 | 4.440 | 4.440 | 4.310 | 4.320 | 1,616 | +0.00(+0.00%) |
Aug 25, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 446 | -0.08(-1.82%) |
Aug 24, 2016 | 4.320 | 4.400 | 4.310 | 4.400 | 3,458 | -0.03(-0.68%) |
Aug 23, 2016 | 4.400 | 4.430 | 4.300 | 4.430 | 3,001 | -0.02(-0.45%) |
Aug 22, 2016 | 4.310 | 4.480 | 4.300 | 4.450 | 18,572 | +0.03(+0.68%) |
Aug 19, 2016 | 4.420 | 4.420 | 4.300 | 4.420 | 4,362 | +0.02(+0.45%) |
Aug 18, 2016 | 4.351 | 4.400 | 4.350 | 4.400 | 3,597 | +0.01(+0.23%) |
Aug 17, 2016 | 4.390 | 4.390 | 4.390 | 4.390 | 127 | +0.02(+0.46%) |
Aug 16, 2016 | 4.300 | 4.390 | 4.300 | 4.370 | 5,226 | +0.04(+0.92%) |
Aug 15, 2016 | 4.342 | 4.350 | 4.300 | 4.330 | 1,391 | -0.05(-1.14%) |
Aug 11, 2016 | 4.350 | 4.380 | 4.380 | 4.380 | 20 | +0.04(+0.92%) |
Aug 10, 2016 | 4.340 | 4.370 | 4.300 | 4.340 | 15,727 | -0.01(-0.23%) |
Aug 09, 2016 | 4.314 | 4.350 | 4.314 | 4.350 | 515 | +0.02(+0.46%) |
Aug 08, 2016 | 4.350 | 4.350 | 4.310 | 4.330 | 1,941 | -0.07(-1.59%) |
Aug 05, 2016 | 4.450 | 4.450 | 4.400 | 4.400 | 1,750 | +0.08(+1.79%) |
Aug 04, 2016 | 4.320 | 4.322 | 4.300 | 4.322 | 3,492 | -0.05(-1.09%) |
Aug 03, 2016 | 4.320 | 4.370 | 4.310 | 4.370 | 1,158 | +0.02(+0.46%) |
Aug 02, 2016 | 4.300 | 4.350 | 4.300 | 4.350 | 350 | -0.05(-1.14%) |
Aug 01, 2016 | 4.340 | 4.420 | 4.300 | 4.400 | 7,053 | +0.08(+1.85%) |
Jul 29, 2016 | 4.400 | 4.430 | 4.320 | 4.320 | 5,468 | -0.11(-2.48%) |
Jul 28, 2016 | 4.370 | 4.450 | 4.370 | 4.430 | 3,509 | +0.08(+1.84%) |
Jul 27, 2016 | 4.450 | 4.450 | 4.300 | 4.350 | 3,905 | -0.07(-1.58%) |
Jul 26, 2016 | 4.440 | 4.440 | 4.420 | 4.420 | 285 | -0.01(-0.23%) |
Jul 25, 2016 | 4.400 | 4.430 | 4.361 | 4.430 | 2,710 | +0.01(+0.23%) |
Jul 22, 2016 | 4.350 | 4.440 | 4.290 | 4.420 | 8,640 | +0.12(+2.79%) |
Jul 21, 2016 | 4.270 | 4.300 | 4.270 | 4.300 | 6,759 | -0.01(-0.23%) |
Jul 20, 2016 | 4.250 | 4.310 | 4.250 | 4.310 | 7,597 | +0.11(+2.62%) |
Jul 19, 2016 | 4.180 | 4.230 | 4.180 | 4.200 | 2,449 | +0.00(+0.00%) |
Jul 18, 2016 | 4.200 | 4.230 | 4.200 | 4.200 | 5,273 | -0.03(-0.71%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.200 | 4.230 | 12,506 | -0.02(-0.47%) |
Jul 14, 2016 | 4.220 | 4.250 | 4.220 | 4.250 | 6,522 | +0.02(+0.47%) |
Jul 12, 2016 | 4.200 | 4.230 | 4.230 | 4.230 | 79 | +0.03(+0.71%) |
Jul 11, 2016 | 4.210 | 4.250 | 4.200 | 4.200 | 1,301 | -0.05(-1.18%) |
Jul 08, 2016 | 4.220 | 4.250 | 4.216 | 4.250 | 1,153 | -0.02(-0.47%) |
Jul 06, 2016 | 4.260 | 4.270 | 4.270 | 4.270 | 2 | -0.03(-0.70%) |
Jul 05, 2016 | 4.255 | 4.300 | 4.220 | 4.300 | 3,526 | +0.05(+1.18%) |