Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.986 | 5.009 | 4.972 | 5.009 | 165,994 | +0.05(+0.94%) |
Sep 29, 2016 | 4.972 | 4.972 | 4.949 | 4.963 | 144,315 | -0.02(-0.47%) |
Sep 28, 2016 | 4.986 | 4.991 | 4.934 | 4.986 | 146,041 | +0.01(+0.28%) |
Sep 27, 2016 | 4.934 | 4.977 | 4.934 | 4.972 | 148,184 | +0.04(+0.76%) |
Sep 26, 2016 | 4.939 | 4.970 | 4.934 | 4.934 | 146,400 | -0.02(-0.38%) |
Sep 23, 2016 | 4.949 | 4.972 | 4.925 | 4.953 | 149,178 | -0.01(-0.19%) |
Sep 22, 2016 | 4.958 | 4.972 | 4.939 | 4.963 | 195,660 | +0.03(+0.67%) |
Sep 21, 2016 | 4.920 | 4.939 | 4.902 | 4.930 | 321,273 | +0.01(+0.29%) |
Sep 20, 2016 | 4.897 | 4.934 | 4.897 | 4.916 | 195,235 | +0.02(+0.48%) |
Sep 19, 2016 | 4.874 | 4.906 | 4.874 | 4.892 | 152,558 | +0.01(+0.19%) |
Sep 16, 2016 | 4.902 | 4.931 | 4.850 | 4.883 | 114,358 | -0.01(-0.19%) |
Sep 15, 2016 | 4.855 | 4.930 | 4.855 | 4.892 | 89,178 | +0.01(+0.29%) |
Sep 14, 2016 | 4.808 | 4.892 | 4.808 | 4.878 | 202,693 | +0.04(+0.87%) |
Sep 13, 2016 | 4.916 | 4.953 | 4.752 | 4.836 | 498,630 | -0.11(-2.27%) |
Sep 12, 2016 | 4.874 | 4.963 | 4.874 | 4.949 | 265,948 | +0.06(+1.15%) |
Sep 09, 2016 | 4.995 | 5.033 | 4.836 | 4.892 | 448,120 | -0.15(-2.88%) |
Sep 08, 2016 | 5.000 | 5.047 | 5.000 | 5.038 | 237,652 | +0.01(+0.28%) |
Sep 07, 2016 | 4.991 | 5.033 | 4.989 | 5.024 | 320,166 | +0.04(+0.75%) |
Sep 06, 2016 | 4.963 | 5.000 | 4.949 | 4.986 | 171,372 | +0.04(+0.85%) |
Sep 02, 2016 | 4.958 | 4.945 | 4.945 | 4.945 | 289,426 | -0.01(-0.28%) |
Sep 01, 2016 | 4.986 | 4.986 | 4.954 | 4.958 | 126,586 | -0.03(-0.56%) |
Aug 31, 2016 | 5.014 | 5.014 | 4.954 | 4.986 | 168,338 | -0.03(-0.56%) |
Aug 30, 2016 | 4.996 | 5.024 | 4.940 | 5.014 | 220,967 | +0.05(+0.94%) |
Aug 29, 2016 | 4.935 | 4.981 | 4.932 | 4.968 | 194,141 | +0.04(+0.75%) |
Aug 26, 2016 | 4.958 | 4.968 | 4.931 | 4.931 | 215,783 | +0.00(+0.09%) |
Aug 25, 2016 | 4.921 | 4.935 | 4.903 | 4.926 | 162,888 | +0.01(+0.19%) |
Aug 24, 2016 | 4.921 | 4.926 | 4.895 | 4.917 | 92,358 | -0.01(-0.19%) |
Aug 23, 2016 | 4.912 | 4.926 | 4.912 | 4.926 | 46,387 | +0.02(+0.47%) |
Aug 22, 2016 | 4.893 | 4.903 | 4.879 | 4.903 | 66,191 | -0.01(-0.19%) |
Aug 19, 2016 | 4.889 | 4.921 | 4.889 | 4.912 | 149,589 | +0.00(+0.09%) |
Aug 18, 2016 | 4.879 | 4.907 | 4.879 | 4.907 | 69,529 | +0.01(+0.17%) |
Aug 17, 2016 | 4.903 | 4.912 | 4.870 | 4.899 | 127,758 | -0.01(-0.17%) |
Aug 16, 2016 | 4.912 | 4.912 | 4.903 | 4.907 | 107,763 | +0.00(+0.09%) |
Aug 15, 2016 | 4.856 | 4.921 | 4.856 | 4.903 | 118,716 | +0.03(+0.67%) |
Aug 12, 2016 | 4.847 | 4.884 | 4.847 | 4.870 | 86,554 | +0.00(+0.10%) |
Aug 11, 2016 | 4.856 | 4.889 | 4.838 | 4.866 | 108,512 | +0.02(+0.38%) |
Aug 10, 2016 | 4.838 | 4.889 | 4.838 | 4.847 | 98,127 | +0.00(+0.00%) |
Aug 09, 2016 | 4.833 | 4.879 | 4.828 | 4.847 | 192,631 | -0.01(-0.29%) |
Aug 08, 2016 | 4.842 | 4.865 | 4.829 | 4.861 | 177,713 | +0.00(+0.00%) |
Aug 05, 2016 | 4.783 | 4.870 | 4.783 | 4.861 | 240,307 | +0.07(+1.42%) |
Aug 04, 2016 | 4.760 | 4.819 | 4.760 | 4.793 | 195,128 | +0.02(+0.41%) |
Aug 03, 2016 | 4.750 | 4.773 | 4.736 | 4.773 | 98,809 | +0.01(+0.19%) |
Aug 02, 2016 | 4.746 | 4.796 | 4.723 | 4.764 | 420,236 | -0.04(-0.77%) |
Aug 01, 2016 | 4.829 | 4.833 | 4.741 | 4.801 | 183,998 | -0.03(-0.57%) |
Jul 29, 2016 | 4.787 | 4.829 | 4.778 | 4.829 | 147,842 | +0.02(+0.48%) |
Jul 28, 2016 | 4.792 | 4.806 | 4.704 | 4.806 | 151,586 | -0.00(-0.10%) |
Jul 27, 2016 | 4.796 | 4.815 | 4.791 | 4.810 | 114,362 | -0.00(-0.10%) |
Jul 26, 2016 | 4.750 | 4.815 | 4.750 | 4.815 | 204,435 | +0.03(+0.58%) |
Jul 25, 2016 | 4.769 | 4.829 | 4.755 | 4.787 | 140,599 | +0.02(+0.39%) |
Jul 22, 2016 | 4.755 | 4.787 | 4.755 | 4.769 | 61,037 | +0.01(+0.19%) |
Jul 21, 2016 | 4.755 | 4.778 | 4.755 | 4.760 | 138,162 | +0.00(+0.00%) |
Jul 20, 2016 | 4.736 | 4.783 | 4.718 | 4.760 | 182,028 | +0.00(+0.00%) |
Jul 19, 2016 | 4.750 | 4.770 | 4.723 | 4.760 | 142,750 | -0.01(-0.19%) |
Jul 18, 2016 | 4.736 | 4.783 | 4.713 | 4.769 | 199,120 | +0.05(+0.98%) |
Jul 15, 2016 | 4.750 | 4.792 | 4.704 | 4.723 | 176,717 | -0.03(-0.58%) |
Jul 14, 2016 | 4.806 | 4.833 | 4.750 | 4.750 | 244,214 | -0.00(-0.10%) |
Jul 13, 2016 | 4.842 | 4.842 | 4.750 | 4.755 | 164,037 | -0.10(-2.00%) |
Jul 12, 2016 | 4.829 | 4.893 | 4.819 | 4.852 | 156,851 | +0.02(+0.48%) |
Jul 11, 2016 | 4.870 | 4.884 | 4.815 | 4.829 | 148,393 | -0.05(-0.95%) |
Jul 08, 2016 | 4.806 | 4.912 | 4.796 | 4.875 | 314,332 | +0.08(+1.63%) |
Jul 07, 2016 | 4.773 | 4.824 | 4.756 | 4.796 | 186,405 | +0.04(+0.87%) |
Jul 06, 2016 | 4.709 | 4.764 | 4.709 | 4.755 | 101,240 | +0.05(+0.97%) |
Jul 05, 2016 | 4.686 | 4.718 | 4.684 | 4.709 | 145,681 | +0.01(+0.19%) |