Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.829 | 4.897 | 4.824 | 4.848 | 634,469 | +0.02(+0.50%) |
Sep 29, 2016 | 4.897 | 4.911 | 4.824 | 4.824 | 502,576 | -0.09(-1.77%) |
Sep 28, 2016 | 4.911 | 4.945 | 4.897 | 4.911 | 217,497 | -0.00(-0.10%) |
Sep 27, 2016 | 4.848 | 4.926 | 4.848 | 4.916 | 250,292 | +0.06(+1.29%) |
Sep 26, 2016 | 4.887 | 4.887 | 4.848 | 4.853 | 197,487 | -0.03(-0.69%) |
Sep 23, 2016 | 4.848 | 4.887 | 4.839 | 4.887 | 186,395 | +0.04(+0.80%) |
Sep 22, 2016 | 4.872 | 4.892 | 4.843 | 4.848 | 329,362 | +0.01(+0.30%) |
Sep 21, 2016 | 4.805 | 4.863 | 4.805 | 4.834 | 220,882 | +0.06(+1.21%) |
Sep 20, 2016 | 4.819 | 4.819 | 4.776 | 4.776 | 200,228 | -0.01(-0.30%) |
Sep 19, 2016 | 4.786 | 4.810 | 4.776 | 4.790 | 177,061 | -0.02(-0.38%) |
Sep 16, 2016 | 4.815 | 4.839 | 4.771 | 4.809 | 197,371 | -0.00(-0.03%) |
Sep 15, 2016 | 4.819 | 4.848 | 4.776 | 4.810 | 194,365 | -0.01(-0.30%) |
Sep 14, 2016 | 4.708 | 4.872 | 4.704 | 4.824 | 385,732 | +0.11(+2.35%) |
Sep 13, 2016 | 4.858 | 4.863 | 4.704 | 4.713 | 456,774 | -0.16(-3.36%) |
Sep 12, 2016 | 4.819 | 4.897 | 4.815 | 4.877 | 243,325 | +0.06(+1.20%) |
Sep 09, 2016 | 4.979 | 5.036 | 4.810 | 4.819 | 528,574 | -0.24(-4.68%) |
Sep 08, 2016 | 5.046 | 5.065 | 5.027 | 5.056 | 246,362 | +0.03(+0.58%) |
Sep 07, 2016 | 4.993 | 5.041 | 4.989 | 5.027 | 206,442 | +0.00(+0.10%) |
Sep 06, 2016 | 4.969 | 5.027 | 4.955 | 5.022 | 378,916 | +0.05(+0.96%) |
Sep 02, 2016 | 4.998 | 4.974 | 4.974 | 4.974 | 348,202 | -0.00(-0.10%) |
Sep 01, 2016 | 4.945 | 4.998 | 4.944 | 4.979 | 230,920 | -0.01(-0.29%) |
Aug 31, 2016 | 4.921 | 4.998 | 4.902 | 4.993 | 190,322 | +0.04(+0.87%) |
Aug 30, 2016 | 4.917 | 4.950 | 4.893 | 4.950 | 179,605 | +0.05(+1.08%) |
Aug 29, 2016 | 4.912 | 4.917 | 4.898 | 4.898 | 198,412 | +0.00(+0.10%) |
Aug 26, 2016 | 4.888 | 4.902 | 4.878 | 4.893 | 108,795 | +0.01(+0.29%) |
Aug 25, 2016 | 4.874 | 4.898 | 4.859 | 4.878 | 186,147 | -0.01(-0.29%) |
Aug 24, 2016 | 4.874 | 4.907 | 4.874 | 4.893 | 189,909 | +0.00(+0.10%) |
Aug 23, 2016 | 4.883 | 4.907 | 4.878 | 4.888 | 290,618 | +0.00(+0.10%) |
Aug 22, 2016 | 4.835 | 4.883 | 4.835 | 4.883 | 269,496 | +0.05(+0.99%) |
Aug 19, 2016 | 4.811 | 4.835 | 4.802 | 4.835 | 227,357 | +0.02(+0.40%) |
Aug 18, 2016 | 4.802 | 4.816 | 4.787 | 4.816 | 265,231 | -0.00(-0.10%) |
Aug 17, 2016 | 4.807 | 4.816 | 4.780 | 4.821 | 209,957 | +0.02(+0.50%) |
Aug 16, 2016 | 4.807 | 4.811 | 4.792 | 4.797 | 233,072 | -0.02(-0.50%) |
Aug 15, 2016 | 4.821 | 4.823 | 4.802 | 4.821 | 174,907 | +0.02(+0.40%) |
Aug 12, 2016 | 4.826 | 4.831 | 4.794 | 4.802 | 206,811 | -0.02(-0.50%) |
Aug 11, 2016 | 4.792 | 4.826 | 4.792 | 4.826 | 146,844 | +0.03(+0.70%) |
Aug 10, 2016 | 4.792 | 4.821 | 4.773 | 4.792 | 222,872 | +0.00(+0.10%) |
Aug 09, 2016 | 4.787 | 4.790 | 4.754 | 4.787 | 301,973 | +0.04(+0.81%) |
Aug 08, 2016 | 4.730 | 4.782 | 4.725 | 4.749 | 376,699 | +0.05(+1.01%) |
Aug 05, 2016 | 4.626 | 4.721 | 4.626 | 4.702 | 320,925 | +0.08(+1.64%) |
Aug 04, 2016 | 4.687 | 4.721 | 4.564 | 4.626 | 1,016,564 | -0.10(-2.11%) |
Aug 03, 2016 | 4.711 | 4.797 | 4.664 | 4.725 | 629,821 | -0.05(-0.99%) |
Aug 02, 2016 | 4.915 | 4.936 | 4.721 | 4.773 | 651,894 | -0.16(-3.18%) |
Aug 01, 2016 | 5.006 | 5.010 | 4.915 | 4.930 | 441,144 | -0.06(-1.24%) |
Jul 29, 2016 | 4.939 | 4.996 | 4.939 | 4.991 | 284,533 | +0.06(+1.12%) |
Jul 28, 2016 | 4.972 | 4.977 | 4.930 | 4.936 | 246,760 | -0.03(-0.54%) |
Jul 27, 2016 | 4.987 | 4.987 | 4.928 | 4.963 | 360,804 | -0.01(-0.29%) |
Jul 26, 2016 | 4.934 | 5.015 | 4.927 | 4.977 | 596,103 | +0.06(+1.16%) |
Jul 25, 2016 | 4.882 | 4.939 | 4.868 | 4.920 | 332,978 | +0.05(+1.07%) |
Jul 22, 2016 | 4.868 | 4.882 | 4.835 | 4.868 | 178,663 | +0.01(+0.29%) |
Jul 21, 2016 | 4.801 | 4.868 | 4.801 | 4.854 | 337,062 | +0.04(+0.92%) |
Jul 20, 2016 | 4.768 | 4.823 | 4.763 | 4.810 | 346,281 | +0.05(+1.07%) |
Jul 19, 2016 | 4.740 | 4.830 | 4.740 | 4.759 | 287,441 | +0.00(+0.00%) |
Jul 18, 2016 | 4.759 | 4.780 | 4.740 | 4.759 | 282,514 | -0.02(-0.50%) |
Jul 15, 2016 | 4.749 | 4.806 | 4.735 | 4.782 | 443,939 | +0.05(+1.00%) |
Jul 14, 2016 | 4.744 | 4.797 | 4.716 | 4.735 | 415,742 | +0.02(+0.40%) |
Jul 13, 2016 | 4.702 | 4.749 | 4.692 | 4.716 | 705,588 | +0.03(+0.61%) |
Jul 12, 2016 | 4.673 | 4.702 | 4.630 | 4.687 | 450,611 | +0.05(+1.02%) |
Jul 11, 2016 | 4.697 | 4.697 | 4.630 | 4.640 | 393,807 | -0.06(-1.21%) |
Jul 08, 2016 | 4.683 | 4.730 | 4.697 | 4.697 | 181,971 | +0.00(+0.00%) |
Jul 07, 2016 | 4.649 | 4.721 | 4.645 | 4.697 | 271,745 | +0.02(+0.51%) |
Jul 06, 2016 | 4.645 | 4.683 | 4.645 | 4.673 | 174,612 | +0.03(+0.61%) |
Jul 05, 2016 | 4.584 | 4.645 | 4.584 | 4.645 | 172,924 | +0.08(+1.86%) |