Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.700 | 4.700 | 4.570 | 4.600 | 11,000 | +0.06(+1.32%) |
Sep 29, 2016 | 4.580 | 4.580 | 4.370 | 4.540 | 7,539 | -0.10(-2.16%) |
Sep 28, 2016 | 4.500 | 4.640 | 4.452 | 4.640 | 5,120 | +0.16(+3.57%) |
Sep 27, 2016 | 4.420 | 4.480 | 4.400 | 4.480 | 7,129 | +0.04(+0.90%) |
Sep 26, 2016 | 4.490 | 4.490 | 4.390 | 4.440 | 6,944 | -0.09(-1.99%) |
Sep 23, 2016 | 4.450 | 4.530 | 4.380 | 4.530 | 4,200 | +0.04(+0.89%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.390 | 4.490 | 6,781 | -0.01(-0.22%) |
Sep 21, 2016 | 4.560 | 4.560 | 4.402 | 4.500 | 12,800 | -0.15(-3.23%) |
Sep 20, 2016 | 4.660 | 4.660 | 4.510 | 4.650 | 7,452 | -0.11(-2.31%) |
Sep 19, 2016 | 4.700 | 4.760 | 4.690 | 4.760 | 13,891 | +0.24(+5.31%) |
Sep 16, 2016 | 4.490 | 4.650 | 4.460 | 4.520 | 16,605 | +0.06(+1.34%) |
Sep 15, 2016 | 4.530 | 4.530 | 4.460 | 4.460 | 1,918 | -0.07(-1.55%) |
Sep 14, 2016 | 4.610 | 4.610 | 4.430 | 4.530 | 15,586 | -0.08(-1.74%) |
Sep 13, 2016 | 4.650 | 4.650 | 4.580 | 4.610 | 5,244 | +0.00(+0.00%) |
Sep 12, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 5,660 | +0.18(+3.97%) |
Sep 09, 2016 | 4.550 | 4.570 | 4.420 | 4.434 | 47,860 | -0.20(-4.23%) |
Sep 08, 2016 | 4.640 | 4.680 | 4.630 | 4.630 | 10,300 | +0.00(+0.00%) |
Sep 07, 2016 | 4.550 | 4.630 | 4.460 | 4.630 | 4,300 | +0.04(+0.87%) |
Sep 06, 2016 | 4.670 | 4.670 | 4.490 | 4.590 | 32,477 | +0.16(+3.61%) |
Sep 02, 2016 | 4.400 | 4.430 | 4.430 | 4.430 | 15,600 | +0.03(+0.68%) |
Sep 01, 2016 | 4.420 | 4.440 | 4.310 | 4.400 | 23,100 | -0.07(-1.57%) |
Aug 31, 2016 | 4.610 | 4.640 | 4.450 | 4.470 | 20,604 | -0.24(-5.10%) |
Aug 30, 2016 | 4.730 | 4.730 | 4.650 | 4.710 | 2,700 | -0.06(-1.26%) |
Aug 29, 2016 | 4.710 | 4.770 | 4.655 | 4.770 | 6,282 | -0.05(-1.04%) |
Aug 26, 2016 | 4.640 | 4.820 | 4.630 | 4.820 | 1,700 | +0.08(+1.69%) |
Aug 25, 2016 | 4.692 | 4.750 | 4.692 | 4.740 | 5,841 | -0.02(-0.42%) |
Aug 24, 2016 | 4.900 | 4.900 | 4.690 | 4.760 | 19,051 | -0.03(-0.63%) |
Aug 23, 2016 | 4.940 | 4.940 | 4.745 | 4.790 | 17,245 | +0.15(+3.23%) |
Aug 22, 2016 | 4.580 | 4.650 | 4.434 | 4.640 | 24,832 | +0.05(+1.09%) |
Aug 19, 2016 | 4.300 | 4.600 | 4.300 | 4.590 | 25,959 | +0.20(+4.56%) |
Aug 18, 2016 | 4.730 | 4.730 | 4.300 | 4.390 | 40,650 | -0.42(-8.73%) |
Aug 17, 2016 | 4.730 | 4.810 | 4.700 | 4.810 | 22,202 | -0.08(-1.64%) |
Aug 16, 2016 | 4.930 | 5.050 | 4.860 | 4.890 | 10,101 | -0.10(-2.00%) |
Aug 15, 2016 | 5.000 | 5.000 | 4.830 | 4.990 | 14,711 | -0.20(-3.85%) |
Aug 12, 2016 | 4.829 | 5.190 | 4.829 | 5.190 | 5,139 | +0.15(+2.98%) |
Aug 11, 2016 | 5.180 | 5.180 | 5.040 | 5.040 | 3,943 | +0.04(+0.80%) |
Aug 10, 2016 | 5.250 | 5.250 | 4.940 | 5.000 | 20,013 | -0.20(-3.85%) |
Aug 09, 2016 | 5.220 | 5.270 | 5.150 | 5.200 | 81,816 | +0.24(+4.84%) |
Aug 08, 2016 | 4.810 | 4.990 | 4.800 | 4.960 | 34,325 | +0.26(+5.53%) |
Aug 05, 2016 | 4.990 | 4.990 | 4.550 | 4.700 | 24,253 | +0.07(+1.51%) |
Aug 04, 2016 | 4.890 | 4.910 | 4.630 | 4.630 | 25,813 | -0.27(-5.51%) |
Aug 03, 2016 | 5.100 | 5.100 | 4.810 | 4.900 | 78,018 | -0.20(-3.92%) |
Aug 02, 2016 | 5.250 | 5.250 | 5.010 | 5.100 | 54,509 | -0.20(-3.77%) |
Aug 01, 2016 | 5.250 | 5.360 | 5.150 | 5.300 | 172,011 | +0.30(+6.11%) |