Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.182 | 4.202 | 4.171 | 4.182 | 49,624 | +0.02(+0.38%) |
Sep 29, 2016 | 4.208 | 4.213 | 4.156 | 4.166 | 57,155 | -0.05(-1.11%) |
Sep 28, 2016 | 4.208 | 4.234 | 4.208 | 4.213 | 30,671 | -0.01(-0.12%) |
Sep 27, 2016 | 4.156 | 4.218 | 4.156 | 4.218 | 57,821 | +0.08(+1.89%) |
Sep 26, 2016 | 4.192 | 4.202 | 4.140 | 4.140 | 90,939 | -0.06(-1.37%) |
Sep 23, 2016 | 4.176 | 4.197 | 4.171 | 4.197 | 44,000 | +0.03(+0.75%) |
Sep 22, 2016 | 4.161 | 4.197 | 4.140 | 4.166 | 86,415 | +0.03(+0.76%) |
Sep 21, 2016 | 4.124 | 4.140 | 4.119 | 4.135 | 48,860 | +0.02(+0.39%) |
Sep 20, 2016 | 4.119 | 4.129 | 4.119 | 4.119 | 34,728 | +0.01(+0.25%) |
Sep 19, 2016 | 4.113 | 4.134 | 4.108 | 4.108 | 52,929 | +0.02(+0.38%) |
Sep 16, 2016 | 4.093 | 4.139 | 4.087 | 4.093 | 97,166 | +0.01(+0.13%) |
Sep 15, 2016 | 4.087 | 4.119 | 4.082 | 4.087 | 50,272 | -0.01(-0.13%) |
Sep 14, 2016 | 4.041 | 4.098 | 4.041 | 4.093 | 99,593 | +0.05(+1.16%) |
Sep 13, 2016 | 4.077 | 4.108 | 4.046 | 4.046 | 83,736 | -0.07(-1.64%) |
Sep 12, 2016 | 4.093 | 4.129 | 4.056 | 4.113 | 93,773 | +0.00(+0.00%) |
Sep 09, 2016 | 4.181 | 4.181 | 4.113 | 4.113 | 102,547 | -0.07(-1.74%) |
Sep 08, 2016 | 4.191 | 4.197 | 4.173 | 4.186 | 51,655 | +0.01(+0.12%) |
Sep 07, 2016 | 4.181 | 4.186 | 4.171 | 4.181 | 55,677 | +0.01(+0.16%) |
Sep 06, 2016 | 4.165 | 4.191 | 4.160 | 4.174 | 71,065 | -0.00(-0.04%) |
Sep 02, 2016 | 4.160 | 4.176 | 4.176 | 4.176 | 72,395 | +0.02(+0.50%) |
Sep 01, 2016 | 4.171 | 4.171 | 4.145 | 4.155 | 100,712 | -0.01(-0.25%) |
Aug 31, 2016 | 4.186 | 4.186 | 4.160 | 4.165 | 70,368 | -0.01(-0.12%) |
Aug 30, 2016 | 4.176 | 4.197 | 4.171 | 4.171 | 108,787 | +0.00(+0.00%) |
Aug 29, 2016 | 4.191 | 4.202 | 4.165 | 4.171 | 52,101 | -0.01(-0.25%) |
Aug 26, 2016 | 4.171 | 4.186 | 4.165 | 4.181 | 36,835 | +0.02(+0.50%) |
Aug 25, 2016 | 4.181 | 4.186 | 4.155 | 4.160 | 40,616 | -0.02(-0.37%) |
Aug 24, 2016 | 4.186 | 4.197 | 4.176 | 4.176 | 51,726 | +0.00(+0.00%) |
Aug 23, 2016 | 4.176 | 4.202 | 4.171 | 4.176 | 70,995 | +0.02(+0.50%) |
Aug 22, 2016 | 4.150 | 4.160 | 4.145 | 4.155 | 38,887 | +0.01(+0.14%) |
Aug 19, 2016 | 4.160 | 4.160 | 4.144 | 4.149 | 61,016 | -0.01(-0.12%) |
Aug 18, 2016 | 4.160 | 4.175 | 4.149 | 4.154 | 91,542 | -0.01(-0.12%) |
Aug 17, 2016 | 4.170 | 4.175 | 4.154 | 4.160 | 46,400 | -0.01(-0.12%) |
Aug 16, 2016 | 4.154 | 4.175 | 4.154 | 4.165 | 82,289 | +0.01(+0.25%) |
Aug 15, 2016 | 4.154 | 4.166 | 4.149 | 4.154 | 70,932 | +0.00(+0.00%) |
Aug 12, 2016 | 4.160 | 4.165 | 4.139 | 4.154 | 45,068 | +0.01(+0.25%) |
Aug 11, 2016 | 4.134 | 4.156 | 4.129 | 4.144 | 69,571 | +0.02(+0.38%) |
Aug 10, 2016 | 4.134 | 4.140 | 4.129 | 4.129 | 26,478 | +0.00(+0.00%) |
Aug 09, 2016 | 4.129 | 4.144 | 4.129 | 4.129 | 20,167 | +0.01(+0.13%) |
Aug 08, 2016 | 4.129 | 4.144 | 4.116 | 4.123 | 30,775 | +0.02(+0.50%) |
Aug 05, 2016 | 4.103 | 4.129 | 4.103 | 4.103 | 26,317 | +0.00(+0.08%) |
Aug 04, 2016 | 4.087 | 4.108 | 4.077 | 4.100 | 29,207 | +0.03(+0.81%) |
Aug 03, 2016 | 4.067 | 4.092 | 4.051 | 4.067 | 37,634 | +0.01(+0.13%) |
Aug 02, 2016 | 4.123 | 4.134 | 4.061 | 4.061 | 56,491 | -0.05(-1.13%) |
Aug 01, 2016 | 4.170 | 4.175 | 4.108 | 4.108 | 22,498 | -0.05(-1.24%) |
Jul 29, 2016 | 4.154 | 4.183 | 4.149 | 4.160 | 23,308 | +0.02(+0.37%) |
Jul 28, 2016 | 4.098 | 4.170 | 4.098 | 4.144 | 63,515 | +0.03(+0.63%) |
Jul 27, 2016 | 4.103 | 4.134 | 4.092 | 4.118 | 95,630 | +0.02(+0.38%) |
Jul 26, 2016 | 4.098 | 4.134 | 4.092 | 4.103 | 82,753 | +0.01(+0.25%) |
Jul 25, 2016 | 4.103 | 4.118 | 4.085 | 4.092 | 97,485 | +0.00(+0.00%) |
Jul 22, 2016 | 4.103 | 4.108 | 4.092 | 4.092 | 82,270 | -0.01(-0.25%) |
Jul 21, 2016 | 4.077 | 4.123 | 4.077 | 4.103 | 63,633 | +0.01(+0.13%) |
Jul 20, 2016 | 4.098 | 4.098 | 4.087 | 4.098 | 35,305 | +0.01(+0.14%) |
Jul 19, 2016 | 4.076 | 4.092 | 4.061 | 4.092 | 53,906 | +0.02(+0.38%) |
Jul 18, 2016 | 4.061 | 4.082 | 4.061 | 4.076 | 30,258 | +0.01(+0.25%) |
Jul 15, 2016 | 4.046 | 4.066 | 4.046 | 4.066 | 48,611 | +0.02(+0.51%) |
Jul 14, 2016 | 4.040 | 4.061 | 4.030 | 4.046 | 73,894 | +0.02(+0.38%) |
Jul 13, 2016 | 4.071 | 4.071 | 4.020 | 4.030 | 71,436 | -0.04(-0.89%) |
Jul 12, 2016 | 4.066 | 4.092 | 4.040 | 4.066 | 41,852 | +0.02(+0.51%) |
Jul 11, 2016 | 4.046 | 4.087 | 4.040 | 4.046 | 50,578 | +0.01(+0.13%) |
Jul 08, 2016 | 4.025 | 4.046 | 4.004 | 4.040 | 78,813 | +0.04(+0.90%) |
Jul 07, 2016 | 3.999 | 4.025 | 3.984 | 4.004 | 74,148 | +0.00(+0.00%) |
Jul 06, 2016 | 3.968 | 4.009 | 3.968 | 4.004 | 45,851 | +0.04(+0.91%) |
Jul 05, 2016 | 3.979 | 3.989 | 3.958 | 3.968 | 70,099 | -0.01(-0.26%) |