Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.467 | 4.505 | 4.399 | 4.490 | 66,737 | +0.02(+0.51%) |
Sep 29, 2016 | 4.627 | 4.673 | 4.452 | 4.467 | 51,674 | -0.19(-4.08%) |
Sep 28, 2016 | 4.604 | 4.673 | 4.566 | 4.658 | 24,208 | +0.05(+1.16%) |
Sep 27, 2016 | 4.711 | 4.711 | 4.582 | 4.604 | 9,965 | -0.05(-0.98%) |
Sep 26, 2016 | 4.665 | 4.688 | 4.620 | 4.650 | 20,465 | -0.02(-0.49%) |
Sep 23, 2016 | 4.703 | 4.703 | 4.665 | 4.673 | 24,391 | -0.02(-0.49%) |
Sep 22, 2016 | 4.658 | 4.696 | 4.658 | 4.696 | 34,087 | +0.05(+1.15%) |
Sep 21, 2016 | 4.521 | 4.680 | 4.490 | 4.642 | 26,086 | +0.11(+2.52%) |
Sep 20, 2016 | 4.688 | 4.688 | 4.513 | 4.528 | 29,526 | -0.14(-3.09%) |
Sep 19, 2016 | 4.498 | 4.688 | 4.498 | 4.673 | 58,451 | +0.17(+3.72%) |
Sep 16, 2016 | 4.551 | 4.551 | 4.330 | 4.505 | 160,243 | +0.05(+1.02%) |
Sep 15, 2016 | 4.726 | 4.726 | 4.445 | 4.460 | 58,455 | -0.18(-3.93%) |
Sep 14, 2016 | 4.574 | 4.703 | 4.378 | 4.642 | 101,110 | +0.19(+4.27%) |
Sep 13, 2016 | 4.665 | 4.703 | 4.452 | 4.452 | 121,589 | -0.27(-5.65%) |
Sep 12, 2016 | 4.528 | 4.718 | 4.528 | 4.718 | 82,483 | +0.14(+3.16%) |
Sep 09, 2016 | 4.703 | 4.703 | 4.566 | 4.574 | 57,112 | -0.17(-3.53%) |
Sep 08, 2016 | 4.688 | 4.749 | 4.665 | 4.741 | 40,725 | +0.05(+1.14%) |
Sep 07, 2016 | 4.711 | 4.757 | 4.680 | 4.688 | 62,105 | -0.07(-1.44%) |
Sep 06, 2016 | 4.734 | 4.757 | 4.635 | 4.757 | 40,732 | +0.02(+0.48%) |
Sep 02, 2016 | 4.688 | 4.734 | 4.734 | 4.734 | 93,686 | +0.06(+1.30%) |
Sep 01, 2016 | 4.855 | 4.894 | 4.658 | 4.673 | 69,270 | -0.18(-3.76%) |
Aug 31, 2016 | 4.833 | 4.863 | 4.749 | 4.855 | 33,012 | +0.04(+0.79%) |
Aug 30, 2016 | 4.787 | 4.863 | 4.757 | 4.817 | 76,151 | +0.07(+1.44%) |
Aug 29, 2016 | 4.711 | 4.757 | 4.661 | 4.749 | 18,211 | +0.06(+1.30%) |
Aug 26, 2016 | 4.878 | 4.947 | 4.612 | 4.688 | 64,917 | -0.04(-0.81%) |
Aug 25, 2016 | 4.635 | 4.764 | 4.635 | 4.726 | 37,834 | +0.10(+2.14%) |
Aug 24, 2016 | 4.718 | 4.871 | 4.612 | 4.627 | 77,953 | +0.02(+0.50%) |
Aug 23, 2016 | 4.947 | 5.145 | 4.582 | 4.604 | 161,111 | -0.34(-6.92%) |
Aug 22, 2016 | 5.091 | 5.129 | 4.878 | 4.947 | 46,537 | -0.18(-3.56%) |
Aug 19, 2016 | 5.160 | 5.198 | 5.069 | 5.129 | 23,725 | -0.05(-0.88%) |
Aug 18, 2016 | 5.190 | 5.244 | 5.114 | 5.175 | 60,495 | +0.04(+0.74%) |
Aug 17, 2016 | 5.152 | 5.202 | 5.084 | 5.137 | 54,013 | -0.02(-0.30%) |
Aug 16, 2016 | 5.190 | 5.190 | 5.091 | 5.152 | 28,441 | -0.09(-1.74%) |
Aug 15, 2016 | 4.962 | 5.251 | 4.962 | 5.244 | 61,962 | +0.32(+6.49%) |
Aug 12, 2016 | 4.924 | 5.105 | 4.871 | 4.924 | 87,964 | +0.03(+0.62%) |
Aug 11, 2016 | 4.992 | 5.157 | 4.894 | 4.894 | 92,228 | -0.06(-1.22%) |
Aug 10, 2016 | 5.298 | 5.316 | 4.916 | 4.954 | 61,824 | -0.35(-6.68%) |
Aug 09, 2016 | 5.414 | 5.464 | 5.271 | 5.309 | 41,112 | -0.10(-1.81%) |
Aug 08, 2016 | 5.045 | 5.646 | 4.969 | 5.407 | 108,948 | +0.35(+6.86%) |
Aug 05, 2016 | 4.796 | 5.075 | 4.796 | 5.060 | 38,476 | +0.23(+4.68%) |
Aug 04, 2016 | 4.901 | 5.143 | 4.826 | 4.833 | 73,574 | +0.10(+2.07%) |
Aug 03, 2016 | 4.698 | 4.788 | 4.509 | 4.735 | 108,273 | +0.05(+1.13%) |
Aug 02, 2016 | 4.796 | 4.796 | 4.645 | 4.683 | 59,759 | -0.09(-1.90%) |
Aug 01, 2016 | 4.841 | 4.856 | 4.668 | 4.773 | 33,601 | -0.07(-1.40%) |
Jul 29, 2016 | 4.811 | 4.924 | 4.720 | 4.841 | 27,988 | +0.02(+0.47%) |
Jul 28, 2016 | 5.158 | 5.158 | 4.713 | 4.818 | 177,690 | -0.31(-6.03%) |
Jul 27, 2016 | 5.082 | 5.143 | 5.030 | 5.128 | 34,114 | +0.08(+1.64%) |
Jul 26, 2016 | 5.316 | 5.316 | 4.992 | 5.045 | 80,368 | -0.29(-5.51%) |
Jul 25, 2016 | 5.037 | 5.384 | 5.022 | 5.339 | 109,020 | +0.24(+4.73%) |
Jul 22, 2016 | 5.112 | 5.143 | 4.969 | 5.097 | 55,195 | +0.00(+0.00%) |
Jul 21, 2016 | 5.316 | 5.331 | 5.082 | 5.097 | 108,988 | -0.24(-4.52%) |
Jul 20, 2016 | 5.256 | 5.369 | 5.143 | 5.339 | 26,697 | +0.05(+1.00%) |
Jul 19, 2016 | 5.271 | 5.346 | 5.195 | 5.286 | 75,839 | +0.01(+0.14%) |
Jul 18, 2016 | 5.384 | 5.384 | 5.241 | 5.278 | 52,817 | -0.09(-1.69%) |
Jul 15, 2016 | 5.384 | 5.399 | 5.218 | 5.369 | 103,112 | +0.05(+0.85%) |
Jul 14, 2016 | 5.207 | 5.381 | 5.180 | 5.324 | 52,262 | +0.14(+2.77%) |
Jul 13, 2016 | 5.165 | 5.211 | 5.060 | 5.180 | 51,651 | +0.10(+1.93%) |
Jul 12, 2016 | 4.867 | 5.211 | 4.849 | 5.082 | 70,807 | +0.22(+4.50%) |
Jul 11, 2016 | 4.864 | 4.916 | 4.691 | 4.864 | 96,750 | +0.02(+0.47%) |
Jul 08, 2016 | 4.645 | 4.849 | 4.698 | 4.841 | 56,358 | +0.14(+3.05%) |
Jul 07, 2016 | 4.924 | 4.947 | 4.660 | 4.698 | 68,764 | -0.20(-4.15%) |
Jul 06, 2016 | 4.803 | 4.916 | 4.803 | 4.901 | 101,353 | +0.00(+0.00%) |
Jul 05, 2016 | 5.090 | 5.090 | 4.864 | 4.901 | 91,053 | -0.20(-3.85%) |