Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.786 | 4.853 | 4.781 | 4.805 | 640,147 | +0.02(+0.50%) |
Sep 29, 2016 | 4.853 | 4.867 | 4.781 | 4.781 | 507,074 | -0.09(-1.77%) |
Sep 28, 2016 | 4.867 | 4.901 | 4.853 | 4.867 | 219,443 | -0.00(-0.10%) |
Sep 27, 2016 | 4.805 | 4.882 | 4.805 | 4.872 | 252,532 | +0.06(+1.29%) |
Sep 26, 2016 | 4.844 | 4.844 | 4.805 | 4.810 | 199,254 | -0.03(-0.69%) |
Sep 23, 2016 | 4.805 | 4.844 | 4.796 | 4.844 | 188,063 | +0.04(+0.80%) |
Sep 22, 2016 | 4.829 | 4.848 | 4.801 | 4.805 | 332,309 | +0.01(+0.30%) |
Sep 21, 2016 | 4.762 | 4.820 | 4.762 | 4.791 | 222,858 | +0.06(+1.21%) |
Sep 20, 2016 | 4.777 | 4.777 | 4.734 | 4.734 | 202,019 | -0.01(-0.30%) |
Sep 19, 2016 | 4.743 | 4.767 | 4.734 | 4.748 | 178,645 | -0.02(-0.38%) |
Sep 16, 2016 | 4.772 | 4.796 | 4.729 | 4.766 | 199,137 | -0.00(-0.03%) |
Sep 15, 2016 | 4.777 | 4.805 | 4.734 | 4.767 | 196,105 | -0.01(-0.30%) |
Sep 14, 2016 | 4.667 | 4.829 | 4.662 | 4.781 | 389,184 | +0.11(+2.35%) |
Sep 13, 2016 | 4.815 | 4.820 | 4.662 | 4.671 | 460,861 | -0.16(-3.36%) |
Sep 12, 2016 | 4.777 | 4.853 | 4.772 | 4.834 | 245,502 | +0.06(+1.20%) |
Sep 09, 2016 | 4.934 | 4.992 | 4.767 | 4.777 | 533,304 | -0.23(-4.68%) |
Sep 08, 2016 | 5.001 | 5.020 | 4.982 | 5.011 | 248,566 | +0.03(+0.58%) |
Sep 07, 2016 | 4.949 | 4.996 | 4.944 | 4.982 | 208,289 | +0.00(+0.10%) |
Sep 06, 2016 | 4.925 | 4.982 | 4.911 | 4.977 | 382,307 | +0.05(+0.96%) |
Sep 02, 2016 | 4.954 | 4.930 | 4.930 | 4.930 | 351,318 | -0.00(-0.10%) |
Sep 01, 2016 | 4.902 | 4.954 | 4.900 | 4.935 | 232,987 | -0.01(-0.29%) |
Aug 31, 2016 | 4.878 | 4.954 | 4.859 | 4.949 | 192,026 | +0.04(+0.87%) |
Aug 30, 2016 | 4.873 | 4.906 | 4.849 | 4.906 | 181,212 | +0.05(+1.08%) |
Aug 29, 2016 | 4.868 | 4.873 | 4.854 | 4.854 | 200,188 | +0.00(+0.10%) |
Aug 26, 2016 | 4.845 | 4.859 | 4.835 | 4.849 | 109,768 | +0.01(+0.29%) |
Aug 25, 2016 | 4.830 | 4.854 | 4.816 | 4.835 | 187,813 | -0.01(-0.29%) |
Aug 24, 2016 | 4.830 | 4.864 | 4.830 | 4.849 | 191,608 | +0.00(+0.10%) |
Aug 23, 2016 | 4.840 | 4.864 | 4.835 | 4.845 | 293,219 | +0.00(+0.10%) |
Aug 22, 2016 | 4.792 | 4.840 | 4.792 | 4.840 | 271,908 | +0.05(+0.99%) |
Aug 19, 2016 | 4.769 | 4.792 | 4.759 | 4.792 | 229,392 | +0.02(+0.40%) |
Aug 18, 2016 | 4.759 | 4.773 | 4.745 | 4.773 | 267,605 | -0.00(-0.10%) |
Aug 17, 2016 | 4.764 | 4.773 | 4.737 | 4.778 | 211,836 | +0.02(+0.50%) |
Aug 16, 2016 | 4.764 | 4.769 | 4.750 | 4.754 | 235,158 | -0.02(-0.50%) |
Aug 15, 2016 | 4.778 | 4.781 | 4.759 | 4.778 | 176,472 | +0.02(+0.40%) |
Aug 12, 2016 | 4.783 | 4.788 | 4.752 | 4.759 | 208,662 | -0.02(-0.50%) |
Aug 11, 2016 | 4.750 | 4.783 | 4.750 | 4.783 | 148,158 | +0.03(+0.70%) |
Aug 10, 2016 | 4.750 | 4.778 | 4.731 | 4.750 | 224,867 | +0.00(+0.10%) |
Aug 09, 2016 | 4.745 | 4.747 | 4.712 | 4.745 | 304,675 | +0.04(+0.81%) |
Aug 08, 2016 | 4.688 | 4.740 | 4.683 | 4.707 | 380,070 | +0.05(+1.01%) |
Aug 05, 2016 | 4.585 | 4.679 | 4.585 | 4.660 | 323,797 | +0.08(+1.64%) |
Aug 04, 2016 | 4.646 | 4.679 | 4.523 | 4.585 | 1,025,661 | -0.10(-2.11%) |
Aug 03, 2016 | 4.669 | 4.754 | 4.622 | 4.683 | 635,457 | -0.05(-1.00%) |
Aug 02, 2016 | 4.872 | 4.892 | 4.679 | 4.731 | 657,728 | -0.16(-3.18%) |
Aug 01, 2016 | 4.961 | 4.966 | 4.872 | 4.886 | 445,092 | -0.06(-1.24%) |
Jul 29, 2016 | 4.895 | 4.952 | 4.895 | 4.947 | 287,079 | +0.05(+1.12%) |
Jul 28, 2016 | 4.928 | 4.933 | 4.886 | 4.892 | 248,968 | -0.03(-0.54%) |
Jul 27, 2016 | 4.942 | 4.942 | 4.885 | 4.919 | 364,032 | -0.01(-0.29%) |
Jul 26, 2016 | 4.891 | 4.971 | 4.883 | 4.933 | 601,437 | +0.06(+1.16%) |
Jul 25, 2016 | 4.839 | 4.895 | 4.825 | 4.876 | 335,957 | +0.05(+1.07%) |
Jul 22, 2016 | 4.825 | 4.839 | 4.792 | 4.825 | 180,262 | +0.01(+0.29%) |
Jul 21, 2016 | 4.759 | 4.825 | 4.759 | 4.811 | 340,079 | +0.04(+0.92%) |
Jul 20, 2016 | 4.726 | 4.780 | 4.721 | 4.767 | 349,380 | +0.05(+1.07%) |
Jul 19, 2016 | 4.698 | 4.787 | 4.698 | 4.716 | 290,013 | +0.00(+0.00%) |
Jul 18, 2016 | 4.716 | 4.738 | 4.698 | 4.716 | 285,042 | -0.02(-0.50%) |
Jul 15, 2016 | 4.707 | 4.763 | 4.693 | 4.740 | 447,911 | +0.05(+1.00%) |
Jul 14, 2016 | 4.702 | 4.754 | 4.674 | 4.693 | 419,462 | +0.02(+0.40%) |
Jul 13, 2016 | 4.660 | 4.707 | 4.651 | 4.674 | 711,902 | +0.03(+0.61%) |
Jul 12, 2016 | 4.632 | 4.660 | 4.589 | 4.646 | 454,644 | +0.05(+1.02%) |
Jul 11, 2016 | 4.655 | 4.655 | 4.589 | 4.599 | 397,332 | -0.06(-1.21%) |
Jul 08, 2016 | 4.641 | 4.688 | 4.655 | 4.655 | 183,600 | +0.00(+0.00%) |
Jul 07, 2016 | 4.608 | 4.679 | 4.604 | 4.655 | 274,177 | +0.02(+0.51%) |
Jul 06, 2016 | 4.604 | 4.641 | 4.604 | 4.632 | 176,174 | +0.03(+0.61%) |
Jul 05, 2016 | 4.543 | 4.604 | 4.543 | 4.604 | 174,471 | +0.08(+1.86%) |