Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.790 | 4.799 | 4.712 | 4.717 | 2,143,306 | -0.03(-0.72%) |
Sep 29, 2016 | 4.746 | 4.814 | 4.717 | 4.751 | 3,081,140 | +0.00(+0.00%) |
Sep 28, 2016 | 4.780 | 4.795 | 4.736 | 4.751 | 1,294,894 | -0.02(-0.51%) |
Sep 27, 2016 | 4.775 | 4.814 | 4.756 | 4.775 | 1,926,322 | +0.04(+0.82%) |
Sep 26, 2016 | 4.751 | 4.775 | 4.717 | 4.736 | 2,063,924 | -0.01(-0.20%) |
Sep 23, 2016 | 4.761 | 4.824 | 4.736 | 4.746 | 1,959,226 | -0.03(-0.71%) |
Sep 22, 2016 | 4.795 | 4.809 | 4.761 | 4.780 | 2,177,885 | +0.01(+0.31%) |
Sep 21, 2016 | 4.799 | 4.799 | 4.736 | 4.765 | 2,418,484 | -0.00(-0.10%) |
Sep 20, 2016 | 4.809 | 4.843 | 4.770 | 4.770 | 1,091,723 | -0.02(-0.51%) |
Sep 19, 2016 | 4.736 | 4.814 | 4.731 | 4.795 | 1,713,332 | +0.09(+1.86%) |
Sep 16, 2016 | 4.751 | 4.770 | 4.707 | 4.707 | 1,776,638 | -0.06(-1.22%) |
Sep 15, 2016 | 4.736 | 4.795 | 4.722 | 4.765 | 1,695,750 | +0.03(+0.62%) |
Sep 14, 2016 | 4.741 | 4.780 | 4.722 | 4.736 | 1,799,939 | +0.01(+0.21%) |
Sep 13, 2016 | 4.761 | 4.790 | 4.717 | 4.727 | 1,941,261 | -0.08(-1.72%) |
Sep 12, 2016 | 4.824 | 4.833 | 4.780 | 4.809 | 1,634,755 | +0.04(+0.81%) |
Sep 09, 2016 | 4.863 | 4.872 | 4.765 | 4.770 | 2,302,281 | -0.11(-2.19%) |
Sep 08, 2016 | 4.936 | 4.955 | 4.872 | 4.877 | 1,624,106 | -0.09(-1.76%) |
Sep 07, 2016 | 5.028 | 5.033 | 4.950 | 4.965 | 895,780 | -0.06(-1.16%) |
Sep 06, 2016 | 5.057 | 5.062 | 4.994 | 5.023 | 932,507 | -0.02(-0.48%) |
Sep 02, 2016 | 5.008 | 5.047 | 5.047 | 5.047 | 1,188,195 | +0.06(+1.17%) |
Sep 01, 2016 | 4.984 | 5.004 | 4.960 | 4.989 | 1,515,244 | -0.02(-0.48%) |
Aug 31, 2016 | 4.970 | 5.018 | 4.936 | 5.013 | 1,898,371 | +0.05(+1.08%) |
Aug 30, 2016 | 4.974 | 5.033 | 4.945 | 4.960 | 1,047,419 | +0.02(+0.39%) |
Aug 29, 2016 | 5.004 | 5.013 | 4.940 | 4.940 | 1,458,491 | -0.09(-1.74%) |
Aug 26, 2016 | 5.033 | 5.067 | 4.999 | 5.028 | 1,775,282 | -0.06(-1.24%) |
Aug 25, 2016 | 5.096 | 5.130 | 5.067 | 5.091 | 1,443,219 | -0.06(-1.13%) |
Aug 24, 2016 | 5.227 | 5.227 | 5.144 | 5.149 | 943,897 | -0.07(-1.40%) |
Aug 23, 2016 | 5.212 | 5.246 | 5.208 | 5.222 | 1,905,183 | +0.04(+0.84%) |
Aug 22, 2016 | 5.222 | 5.227 | 5.159 | 5.178 | 1,319,564 | -0.07(-1.39%) |
Aug 19, 2016 | 5.256 | 5.280 | 5.237 | 5.251 | 987,501 | -0.05(-1.01%) |
Aug 18, 2016 | 5.344 | 5.344 | 5.288 | 5.305 | 1,335,252 | -0.06(-1.09%) |
Aug 17, 2016 | 5.412 | 5.426 | 5.329 | 5.363 | 1,445,545 | -0.09(-1.69%) |
Aug 16, 2016 | 5.484 | 5.484 | 5.446 | 5.455 | 524,887 | -0.05(-0.88%) |
Aug 15, 2016 | 5.509 | 5.518 | 5.489 | 5.504 | 463,359 | +0.02(+0.35%) |
Aug 12, 2016 | 5.489 | 5.538 | 5.465 | 5.484 | 285,914 | -0.02(-0.35%) |
Aug 11, 2016 | 5.470 | 5.514 | 5.470 | 5.504 | 682,675 | +0.03(+0.62%) |
Aug 10, 2016 | 5.465 | 5.484 | 5.450 | 5.470 | 919,715 | -0.01(-0.27%) |
Aug 09, 2016 | 5.509 | 5.538 | 5.480 | 5.484 | 1,721,002 | -0.04(-0.70%) |
Aug 08, 2016 | 5.538 | 5.562 | 5.514 | 5.523 | 761,377 | -0.01(-0.18%) |
Aug 05, 2016 | 5.533 | 5.572 | 5.516 | 5.533 | 552,290 | +0.01(+0.18%) |
Aug 04, 2016 | 5.509 | 5.533 | 5.504 | 5.523 | 703,406 | +0.00(+0.09%) |
Aug 03, 2016 | 5.518 | 5.528 | 5.487 | 5.518 | 853,399 | -0.02(-0.35%) |
Aug 02, 2016 | 5.606 | 5.611 | 5.533 | 5.538 | 867,345 | -0.08(-1.47%) |
Aug 01, 2016 | 5.591 | 5.650 | 5.586 | 5.620 | 2,351,374 | +0.11(+2.03%) |
Jul 29, 2016 | 5.596 | 5.601 | 5.489 | 5.509 | 1,040,237 | -0.09(-1.56%) |
Jul 28, 2016 | 5.596 | 5.630 | 5.572 | 5.596 | 1,659,529 | +0.04(+0.70%) |
Jul 27, 2016 | 5.567 | 5.582 | 5.545 | 5.557 | 1,458,008 | +0.03(+0.62%) |
Jul 26, 2016 | 5.509 | 5.552 | 5.499 | 5.523 | 1,166,086 | +0.02(+0.35%) |
Jul 25, 2016 | 5.499 | 5.548 | 5.489 | 5.504 | 1,041,486 | +0.04(+0.71%) |
Jul 22, 2016 | 5.518 | 5.518 | 5.455 | 5.465 | 936,247 | -0.04(-0.71%) |
Jul 21, 2016 | 5.586 | 5.616 | 5.504 | 5.504 | 1,297,601 | -0.07(-1.22%) |
Jul 20, 2016 | 5.514 | 5.647 | 5.514 | 5.572 | 1,789,002 | +0.21(+3.89%) |
Jul 19, 2016 | 5.562 | 5.611 | 5.358 | 5.363 | 2,778,945 | -0.39(-6.84%) |
Jul 18, 2016 | 5.781 | 5.800 | 5.732 | 5.756 | 947,396 | -0.05(-0.84%) |
Jul 15, 2016 | 5.851 | 5.897 | 5.781 | 5.805 | 2,107,973 | -0.19(-3.24%) |
Jul 14, 2016 | 6.033 | 6.053 | 5.999 | 5.999 | 873,690 | -0.04(-0.72%) |
Jul 13, 2016 | 6.058 | 6.058 | 6.007 | 6.043 | 989,811 | -0.01(-0.16%) |
Jul 12, 2016 | 6.048 | 6.058 | 6.009 | 6.053 | 1,109,604 | +0.02(+0.40%) |
Jul 11, 2016 | 5.999 | 6.038 | 5.990 | 6.029 | 528,331 | +0.08(+1.31%) |
Jul 08, 2016 | 5.926 | 5.951 | 5.888 | 5.951 | 587,794 | +0.06(+1.07%) |
Jul 07, 2016 | 5.897 | 5.941 | 5.873 | 5.888 | 742,875 | -0.02(-0.37%) |
Jul 06, 2016 | 5.910 | 5.924 | 5.866 | 5.910 | 1,259,203 | -0.03(-0.57%) |
Jul 05, 2016 | 5.958 | 5.958 | 5.910 | 5.943 | 711,583 | -0.04(-0.65%) |