Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.530 | 4.579 | 4.527 | 4.567 | 589,879 | +0.04(+0.82%) |
Sep 29, 2016 | 4.555 | 4.573 | 4.493 | 4.530 | 253,742 | -0.01(-0.27%) |
Sep 28, 2016 | 4.542 | 4.585 | 4.499 | 4.542 | 331,918 | +0.01(+0.14%) |
Sep 27, 2016 | 4.530 | 4.579 | 4.530 | 4.536 | 865,019 | -0.01(-0.14%) |
Sep 26, 2016 | 4.585 | 4.616 | 4.542 | 4.542 | 265,318 | -0.04(-0.81%) |
Sep 23, 2016 | 4.579 | 4.622 | 4.573 | 4.579 | 204,144 | -0.03(-0.67%) |
Sep 22, 2016 | 4.573 | 4.622 | 4.573 | 4.610 | 338,199 | +0.05(+1.08%) |
Sep 21, 2016 | 4.561 | 4.574 | 4.505 | 4.561 | 301,752 | +0.02(+0.54%) |
Sep 20, 2016 | 4.561 | 4.579 | 4.524 | 4.536 | 180,751 | +0.01(+0.14%) |
Sep 19, 2016 | 4.462 | 4.555 | 4.462 | 4.530 | 233,402 | +0.07(+1.52%) |
Sep 16, 2016 | 4.512 | 4.512 | 4.438 | 4.462 | 621,889 | -0.04(-0.82%) |
Sep 15, 2016 | 4.499 | 4.519 | 4.468 | 4.499 | 234,942 | +0.02(+0.55%) |
Sep 14, 2016 | 4.462 | 4.505 | 4.438 | 4.475 | 210,360 | +0.02(+0.55%) |
Sep 13, 2016 | 4.499 | 4.518 | 4.447 | 4.450 | 289,363 | -0.06(-1.23%) |
Sep 12, 2016 | 4.462 | 4.530 | 4.413 | 4.505 | 424,016 | +0.04(+0.83%) |
Sep 09, 2016 | 4.647 | 4.665 | 4.462 | 4.468 | 366,403 | -0.20(-4.22%) |
Sep 08, 2016 | 4.659 | 4.684 | 4.641 | 4.665 | 267,661 | +0.00(+0.00%) |
Sep 07, 2016 | 4.635 | 4.678 | 4.622 | 4.665 | 375,388 | +0.04(+0.93%) |
Sep 06, 2016 | 4.555 | 4.647 | 4.542 | 4.622 | 468,940 | +0.05(+1.08%) |
Sep 02, 2016 | 4.542 | 4.573 | 4.573 | 4.573 | 366,864 | +0.04(+0.95%) |
Sep 01, 2016 | 4.524 | 4.530 | 4.462 | 4.530 | 234,000 | +0.01(+0.14%) |
Aug 31, 2016 | 4.530 | 4.542 | 4.493 | 4.524 | 381,792 | -0.01(-0.14%) |
Aug 30, 2016 | 4.542 | 4.542 | 4.505 | 4.530 | 242,835 | +0.00(+0.00%) |
Aug 29, 2016 | 4.487 | 4.567 | 4.487 | 4.530 | 209,424 | +0.02(+0.55%) |
Aug 26, 2016 | 4.616 | 4.616 | 4.499 | 4.505 | 390,847 | -0.10(-2.14%) |
Aug 25, 2016 | 4.610 | 4.622 | 4.592 | 4.604 | 226,744 | +0.01(+0.13%) |
Aug 24, 2016 | 4.616 | 4.616 | 4.567 | 4.598 | 270,805 | -0.02(-0.40%) |
Aug 23, 2016 | 4.610 | 4.653 | 4.585 | 4.616 | 328,033 | +0.02(+0.54%) |
Aug 22, 2016 | 4.573 | 4.592 | 4.548 | 4.592 | 224,755 | +0.03(+0.67%) |
Aug 19, 2016 | 4.585 | 4.585 | 4.542 | 4.561 | 217,779 | -0.02(-0.54%) |
Aug 18, 2016 | 4.579 | 4.616 | 4.555 | 4.585 | 303,094 | +0.02(+0.54%) |
Aug 17, 2016 | 4.512 | 4.567 | 4.512 | 4.561 | 292,075 | +0.04(+0.82%) |
Aug 16, 2016 | 4.524 | 4.548 | 4.518 | 4.524 | 264,410 | -0.03(-0.68%) |
Aug 15, 2016 | 4.555 | 4.579 | 4.542 | 4.555 | 248,678 | -0.01(-0.27%) |
Aug 12, 2016 | 4.573 | 4.610 | 4.561 | 4.567 | 193,383 | -0.01(-0.27%) |
Aug 11, 2016 | 4.585 | 4.594 | 4.561 | 4.579 | 191,383 | -0.02(-0.40%) |
Aug 10, 2016 | 4.616 | 4.616 | 4.579 | 4.598 | 204,381 | +0.00(+0.00%) |
Aug 09, 2016 | 4.548 | 4.604 | 4.548 | 4.598 | 275,335 | +0.04(+0.81%) |
Aug 08, 2016 | 4.567 | 4.585 | 4.555 | 4.561 | 217,067 | +0.01(+0.27%) |
Aug 05, 2016 | 4.468 | 4.555 | 4.450 | 4.548 | 558,377 | +0.09(+2.07%) |
Aug 04, 2016 | 4.407 | 4.475 | 4.407 | 4.456 | 423,410 | +0.03(+0.70%) |
Aug 03, 2016 | 4.358 | 4.425 | 4.345 | 4.425 | 471,669 | +0.06(+1.27%) |
Aug 02, 2016 | 4.401 | 4.407 | 4.355 | 4.370 | 455,750 | -0.02(-0.42%) |
Aug 01, 2016 | 4.339 | 4.401 | 4.327 | 4.388 | 523,399 | +0.07(+1.57%) |
Jul 29, 2016 | 4.302 | 4.358 | 4.284 | 4.321 | 764,695 | +0.04(+0.86%) |
Jul 28, 2016 | 4.216 | 4.302 | 4.185 | 4.284 | 601,218 | +0.09(+2.20%) |
Jul 27, 2016 | 4.185 | 4.244 | 4.174 | 4.191 | 295,487 | -0.01(-0.15%) |
Jul 26, 2016 | 4.198 | 4.210 | 4.179 | 4.198 | 213,707 | +0.02(+0.44%) |
Jul 25, 2016 | 4.179 | 4.198 | 4.161 | 4.179 | 200,451 | -0.01(-0.15%) |
Jul 22, 2016 | 4.173 | 4.204 | 4.167 | 4.185 | 248,925 | +0.02(+0.59%) |
Jul 21, 2016 | 4.155 | 4.185 | 4.148 | 4.161 | 255,255 | +0.00(+0.00%) |
Jul 20, 2016 | 4.130 | 4.185 | 4.130 | 4.161 | 388,129 | +0.00(+0.00%) |
Jul 19, 2016 | 4.155 | 4.179 | 4.124 | 4.161 | 280,818 | +0.01(+0.15%) |
Jul 18, 2016 | 4.093 | 4.155 | 4.093 | 4.155 | 271,852 | +0.04(+1.05%) |
Jul 15, 2016 | 4.124 | 4.130 | 4.087 | 4.111 | 430,593 | +0.00(+0.00%) |
Jul 14, 2016 | 4.105 | 4.130 | 4.099 | 4.111 | 458,730 | +0.00(+0.00%) |
Jul 13, 2016 | 4.111 | 4.124 | 4.088 | 4.111 | 579,758 | +0.01(+0.15%) |
Jul 12, 2016 | 4.124 | 4.130 | 4.087 | 4.105 | 904,754 | -0.01(-0.15%) |
Jul 11, 2016 | 4.087 | 4.124 | 4.045 | 4.111 | 483,510 | +0.03(+0.75%) |
Jul 08, 2016 | 4.050 | 4.093 | 4.062 | 4.081 | 409,434 | +0.02(+0.45%) |
Jul 07, 2016 | 4.099 | 4.118 | 4.038 | 4.062 | 354,968 | -0.06(-1.35%) |
Jul 06, 2016 | 4.087 | 4.136 | 4.075 | 4.118 | 383,178 | +0.01(+0.30%) |
Jul 05, 2016 | 4.124 | 4.142 | 4.093 | 4.105 | 386,660 | -0.04(-0.89%) |