Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.570 | 4.790 | 4.500 | 4.590 | 68,744 | +0.06(+1.32%) |
Sep 29, 2016 | 4.540 | 4.600 | 4.460 | 4.530 | 42,718 | -0.04(-0.88%) |
Sep 28, 2016 | 4.630 | 4.690 | 4.510 | 4.570 | 134,106 | -0.09(-1.93%) |
Sep 27, 2016 | 4.690 | 4.830 | 4.450 | 4.660 | 274,273 | -0.09(-1.89%) |
Sep 26, 2016 | 4.490 | 4.820 | 4.440 | 4.750 | 391,096 | +0.19(+4.17%) |
Sep 23, 2016 | 4.540 | 4.590 | 4.420 | 4.560 | 71,374 | +0.06(+1.33%) |
Sep 22, 2016 | 4.570 | 4.670 | 4.500 | 4.500 | 48,356 | -0.06(-1.32%) |
Sep 21, 2016 | 4.580 | 4.670 | 4.480 | 4.560 | 116,934 | -0.01(-0.22%) |
Sep 20, 2016 | 4.410 | 4.610 | 4.350 | 4.570 | 117,610 | +0.14(+3.16%) |
Sep 19, 2016 | 4.730 | 4.790 | 4.330 | 4.430 | 151,440 | -0.27(-5.74%) |
Sep 16, 2016 | 4.800 | 4.900 | 4.700 | 4.700 | 163,154 | -0.20(-4.08%) |
Sep 15, 2016 | 4.700 | 4.960 | 4.690 | 4.900 | 397,171 | +0.19(+4.03%) |
Sep 14, 2016 | 4.510 | 4.710 | 4.270 | 4.710 | 249,549 | +0.24(+5.37%) |
Sep 13, 2016 | 4.850 | 4.990 | 4.430 | 4.470 | 333,854 | -0.45(-9.15%) |
Sep 12, 2016 | 4.530 | 5.010 | 4.300 | 4.920 | 414,641 | +0.33(+7.19%) |
Sep 09, 2016 | 4.760 | 4.890 | 4.450 | 4.590 | 175,600 | -0.21(-4.37%) |
Sep 08, 2016 | 4.300 | 4.930 | 4.300 | 4.800 | 214,244 | +0.50(+11.63%) |
Sep 07, 2016 | 4.480 | 4.670 | 4.060 | 4.300 | 402,966 | -0.61(-12.42%) |
Sep 06, 2016 | 5.390 | 5.450 | 4.826 | 4.910 | 134,187 | -0.48(-8.91%) |
Sep 02, 2016 | 5.410 | 5.390 | 5.390 | 5.390 | 84,500 | +0.04(+0.75%) |
Sep 01, 2016 | 5.400 | 5.470 | 5.090 | 5.350 | 63,510 | -0.04(-0.74%) |
Aug 31, 2016 | 5.340 | 5.640 | 5.250 | 5.390 | 106,238 | -0.05(-0.92%) |
Aug 30, 2016 | 5.830 | 5.910 | 5.351 | 5.440 | 141,873 | -0.25(-4.39%) |
Aug 29, 2016 | 5.750 | 6.260 | 5.576 | 5.690 | 219,776 | +0.00(+0.00%) |
Aug 26, 2016 | 5.600 | 5.750 | 5.430 | 5.690 | 151,115 | +0.12(+2.15%) |
Aug 25, 2016 | 5.490 | 5.580 | 5.430 | 5.570 | 115,038 | +0.12(+2.20%) |
Aug 24, 2016 | 5.200 | 5.538 | 5.200 | 5.450 | 180,795 | +0.33(+6.45%) |
Aug 23, 2016 | 5.000 | 5.540 | 4.900 | 5.120 | 529,370 | +0.24(+4.86%) |
Aug 22, 2016 | 4.660 | 4.900 | 4.619 | 4.883 | 117,705 | +0.30(+6.60%) |
Aug 19, 2016 | 4.440 | 4.870 | 4.260 | 4.580 | 110,512 | +0.14(+3.15%) |
Aug 18, 2016 | 4.130 | 4.630 | 4.100 | 4.440 | 77,831 | +0.30(+7.33%) |
Aug 17, 2016 | 4.100 | 4.238 | 4.060 | 4.137 | 21,009 | -0.06(-1.51%) |
Aug 16, 2016 | 4.280 | 4.300 | 4.160 | 4.200 | 15,568 | -0.06(-1.41%) |
Aug 15, 2016 | 4.250 | 4.370 | 4.220 | 4.260 | 16,565 | +0.03(+0.71%) |
Aug 12, 2016 | 4.210 | 4.300 | 4.060 | 4.230 | 31,959 | -0.02(-0.47%) |
Aug 11, 2016 | 4.220 | 4.300 | 4.000 | 4.250 | 88,853 | +0.07(+1.57%) |
Aug 10, 2016 | 4.400 | 4.446 | 4.170 | 4.184 | 120,740 | -0.22(-4.90%) |
Aug 09, 2016 | 4.330 | 4.450 | 4.330 | 4.400 | 29,973 | +0.09(+2.09%) |
Aug 08, 2016 | 4.280 | 4.320 | 4.260 | 4.310 | 15,531 | -0.03(-0.69%) |
Aug 05, 2016 | 4.400 | 4.440 | 4.310 | 4.340 | 14,376 | +0.00(+0.00%) |
Aug 04, 2016 | 4.310 | 4.403 | 4.280 | 4.340 | 23,334 | +0.13(+3.09%) |
Aug 03, 2016 | 4.430 | 4.430 | 4.160 | 4.210 | 14,808 | -0.17(-3.88%) |
Aug 02, 2016 | 4.400 | 4.480 | 4.340 | 4.380 | 33,675 | -0.04(-0.90%) |
Aug 01, 2016 | 4.400 | 4.490 | 4.301 | 4.420 | 27,937 | -0.03(-0.67%) |
Jul 29, 2016 | 4.400 | 4.460 | 4.240 | 4.450 | 27,392 | +0.07(+1.60%) |
Jul 28, 2016 | 4.470 | 4.470 | 4.349 | 4.380 | 14,457 | -0.09(-2.01%) |
Jul 27, 2016 | 4.370 | 4.470 | 4.350 | 4.470 | 22,951 | +0.08(+1.82%) |
Jul 26, 2016 | 4.280 | 4.400 | 4.280 | 4.390 | 32,045 | +0.02(+0.46%) |
Jul 25, 2016 | 4.350 | 4.370 | 4.178 | 4.370 | 82,345 | +0.01(+0.23%) |
Jul 22, 2016 | 4.170 | 4.370 | 4.110 | 4.360 | 52,318 | +0.19(+4.56%) |
Jul 21, 2016 | 4.031 | 4.170 | 4.020 | 4.170 | 34,228 | +0.13(+3.22%) |
Jul 20, 2016 | 4.080 | 4.110 | 4.000 | 4.040 | 30,091 | +0.02(+0.50%) |
Jul 19, 2016 | 4.030 | 4.089 | 4.000 | 4.020 | 26,197 | -0.07(-1.71%) |
Jul 18, 2016 | 4.170 | 4.170 | 4.050 | 4.090 | 43,790 | -0.08(-1.92%) |
Jul 15, 2016 | 4.180 | 4.320 | 4.170 | 4.170 | 31,540 | -0.01(-0.24%) |
Jul 14, 2016 | 4.300 | 4.300 | 4.150 | 4.180 | 32,947 | -0.15(-3.46%) |
Jul 13, 2016 | 4.230 | 4.350 | 4.070 | 4.330 | 32,333 | +0.18(+4.34%) |
Jul 12, 2016 | 4.140 | 4.290 | 4.010 | 4.150 | 40,166 | +0.02(+0.48%) |
Jul 11, 2016 | 4.130 | 4.490 | 3.950 | 4.130 | 90,352 | +0.06(+1.47%) |
Jul 08, 2016 | 3.980 | 4.100 | 3.940 | 4.070 | 75,534 | +0.15(+3.83%) |
Jul 07, 2016 | 3.900 | 4.040 | 3.860 | 3.920 | 44,850 | +0.07(+1.82%) |
Jul 06, 2016 | 3.770 | 3.900 | 3.770 | 3.850 | 9,528 | +0.05(+1.32%) |
Jul 05, 2016 | 3.820 | 3.859 | 3.780 | 3.800 | 21,989 | -0.02(-0.52%) |