Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.447 | 4.458 | 4.374 | 4.374 | 4,006 | -0.12(-2.57%) |
Sep 29, 2016 | 4.458 | 4.584 | 4.458 | 4.489 | 7,333 | +0.08(+1.78%) |
Sep 28, 2016 | 4.715 | 4.773 | 4.259 | 4.411 | 34,024 | -0.23(-4.87%) |
Sep 27, 2016 | 4.673 | 4.942 | 4.636 | 4.636 | 17,264 | -0.03(-0.56%) |
Sep 26, 2016 | 4.631 | 4.688 | 4.631 | 4.663 | 6,113 | +0.08(+1.65%) |
Sep 23, 2016 | 4.649 | 4.649 | 4.543 | 4.587 | 5,282 | +0.02(+0.51%) |
Sep 22, 2016 | 4.689 | 4.689 | 4.485 | 4.564 | 11,538 | -0.08(-1.79%) |
Sep 21, 2016 | 4.636 | 4.647 | 4.480 | 4.647 | 10,206 | +0.02(+0.34%) |
Sep 20, 2016 | 4.334 | 4.845 | 4.334 | 4.631 | 53,461 | +0.35(+8.15%) |
Sep 19, 2016 | 4.293 | 4.333 | 4.253 | 4.282 | 7,662 | +0.03(+0.67%) |
Sep 16, 2016 | 4.235 | 4.413 | 4.235 | 4.254 | 40,992 | -0.04(-1.03%) |
Sep 15, 2016 | 4.256 | 4.334 | 4.256 | 4.298 | 19,308 | +0.05(+1.23%) |
Sep 14, 2016 | 4.480 | 4.480 | 4.235 | 4.246 | 35,066 | -0.21(-4.79%) |
Sep 13, 2016 | 4.637 | 4.642 | 4.459 | 4.459 | 10,839 | -0.20(-4.36%) |
Sep 12, 2016 | 4.576 | 4.663 | 4.576 | 4.663 | 4,889 | +0.09(+2.05%) |
Sep 09, 2016 | 4.642 | 4.642 | 4.558 | 4.569 | 4,891 | +0.01(+0.11%) |
Sep 08, 2016 | 4.642 | 4.720 | 4.564 | 4.564 | 20,525 | -0.03(-0.57%) |
Sep 07, 2016 | 4.543 | 4.616 | 4.543 | 4.590 | 6,367 | +0.04(+0.80%) |
Sep 06, 2016 | 4.558 | 4.603 | 4.511 | 4.553 | 10,092 | -0.05(-1.13%) |
Sep 02, 2016 | 4.663 | 4.605 | 4.605 | 4.605 | 1,919 | +0.01(+0.11%) |
Sep 01, 2016 | 4.558 | 4.694 | 4.517 | 4.600 | 11,951 | +0.02(+0.34%) |
Aug 31, 2016 | 4.652 | 4.652 | 4.532 | 4.584 | 8,021 | -0.10(-2.22%) |
Aug 30, 2016 | 4.756 | 4.805 | 4.636 | 4.689 | 18,755 | -0.03(-0.66%) |
Aug 29, 2016 | 4.845 | 4.845 | 4.720 | 4.720 | 44,591 | +0.04(+0.91%) |
Aug 26, 2016 | 4.579 | 4.854 | 4.579 | 4.677 | 54,183 | +0.06(+1.35%) |
Aug 25, 2016 | 4.638 | 4.638 | 4.589 | 4.615 | 1,253 | -0.04(-0.78%) |
Aug 24, 2016 | 4.771 | 4.771 | 4.574 | 4.652 | 6,915 | +0.05(+1.01%) |
Aug 23, 2016 | 4.548 | 4.698 | 4.548 | 4.605 | 10,960 | +0.06(+1.25%) |
Aug 22, 2016 | 4.797 | 4.797 | 4.548 | 4.548 | 9,173 | -0.18(-3.84%) |
Aug 19, 2016 | 4.817 | 4.914 | 4.667 | 4.729 | 6,207 | -0.08(-1.62%) |
Aug 18, 2016 | 4.798 | 4.851 | 4.798 | 4.807 | 4,990 | +0.04(+0.76%) |
Aug 17, 2016 | 4.900 | 5.027 | 4.397 | 4.771 | 24,845 | -0.19(-3.87%) |
Aug 16, 2016 | 5.040 | 5.263 | 4.963 | 4.963 | 58,491 | -0.08(-1.54%) |
Aug 12, 2016 | 5.289 | 5.289 | 5.025 | 5.040 | 678 | -0.05(-1.02%) |
Aug 11, 2016 | 5.030 | 5.201 | 5.030 | 5.092 | 5,112 | +0.06(+1.24%) |
Aug 10, 2016 | 5.051 | 5.051 | 5.030 | 5.030 | 1,263 | -0.09(-1.82%) |
Aug 09, 2016 | 4.944 | 5.123 | 4.798 | 5.123 | 27,730 | -0.09(-1.69%) |
Aug 08, 2016 | 4.849 | 5.212 | 4.543 | 5.212 | 85,844 | +0.45(+9.48%) |
Aug 05, 2016 | 4.657 | 4.921 | 4.594 | 4.760 | 65,896 | +0.25(+5.64%) |
Aug 03, 2016 | 4.776 | 4.776 | 4.382 | 4.506 | 295 | -0.09(-1.92%) |
Aug 02, 2016 | 4.709 | 4.849 | 4.537 | 4.595 | 22,027 | -0.10(-2.10%) |
Aug 01, 2016 | 4.968 | 4.989 | 4.631 | 4.693 | 67,402 | -0.24(-4.84%) |
Jul 29, 2016 | 4.973 | 5.014 | 4.916 | 4.932 | 16,138 | -0.10(-1.96%) |
Jul 28, 2016 | 5.082 | 5.175 | 5.025 | 5.030 | 8,292 | -0.01(-0.21%) |
Jul 27, 2016 | 5.082 | 5.181 | 5.035 | 5.040 | 14,514 | -0.01(-0.16%) |
Jul 26, 2016 | 5.049 | 5.224 | 5.049 | 5.049 | 6,714 | -0.00(-0.00%) |
Jul 25, 2016 | 5.100 | 5.203 | 5.031 | 5.049 | 8,193 | -0.14(-2.68%) |
Jul 22, 2016 | 5.231 | 5.231 | 5.170 | 5.188 | 1,360 | -0.01(-0.19%) |
Jul 21, 2016 | 5.085 | 5.198 | 5.085 | 5.198 | 3,690 | +0.14(+2.85%) |
Jul 20, 2016 | 5.327 | 5.363 | 5.054 | 5.054 | 12,334 | +0.04(+0.72%) |
Jul 19, 2016 | 5.136 | 5.136 | 5.012 | 5.018 | 7,007 | +0.02(+0.41%) |
Jul 18, 2016 | 5.038 | 5.038 | 4.951 | 4.997 | 5,276 | -0.03(-0.51%) |
Jul 15, 2016 | 5.146 | 5.146 | 4.982 | 5.023 | 10,800 | -0.06(-1.22%) |
Jul 14, 2016 | 5.224 | 5.332 | 5.033 | 5.085 | 11,318 | -0.29(-5.46%) |
Jul 13, 2016 | 5.363 | 5.677 | 5.198 | 5.378 | 37,737 | +0.08(+1.55%) |
Jul 12, 2016 | 5.280 | 5.394 | 5.026 | 5.296 | 15,754 | +0.25(+5.01%) |
Jul 11, 2016 | 5.327 | 5.535 | 4.985 | 5.043 | 16,730 | -0.33(-6.23%) |
Jul 08, 2016 | 5.255 | 5.152 | 5.152 | 5.378 | 26,026 | +0.23(+4.40%) |
Jul 07, 2016 | 5.383 | 5.493 | 5.100 | 5.152 | 20,391 | -0.25(-4.67%) |
Jul 06, 2016 | 5.280 | 5.409 | 5.280 | 5.404 | 4,439 | +0.28(+5.53%) |
Jul 05, 2016 | 5.430 | 5.507 | 5.013 | 5.121 | 18,176 | -0.38(-6.84%) |