Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.938 | 4.962 | 4.925 | 4.962 | 167,593 | +0.05(+0.94%) |
Sep 29, 2016 | 4.925 | 4.925 | 4.901 | 4.915 | 145,705 | -0.02(-0.47%) |
Sep 28, 2016 | 4.938 | 4.943 | 4.887 | 4.938 | 147,448 | +0.01(+0.28%) |
Sep 27, 2016 | 4.887 | 4.929 | 4.887 | 4.925 | 149,611 | +0.04(+0.76%) |
Sep 26, 2016 | 4.892 | 4.922 | 4.887 | 4.887 | 147,810 | -0.02(-0.38%) |
Sep 23, 2016 | 4.901 | 4.925 | 4.878 | 4.906 | 150,615 | -0.01(-0.19%) |
Sep 22, 2016 | 4.911 | 4.925 | 4.892 | 4.915 | 197,545 | +0.03(+0.67%) |
Sep 21, 2016 | 4.873 | 4.892 | 4.855 | 4.883 | 324,368 | +0.01(+0.29%) |
Sep 20, 2016 | 4.850 | 4.887 | 4.850 | 4.869 | 197,116 | +0.02(+0.48%) |
Sep 19, 2016 | 4.827 | 4.860 | 4.827 | 4.846 | 154,028 | +0.01(+0.19%) |
Sep 16, 2016 | 4.855 | 4.884 | 4.804 | 4.836 | 115,460 | -0.01(-0.19%) |
Sep 15, 2016 | 4.809 | 4.883 | 4.809 | 4.846 | 90,037 | +0.01(+0.29%) |
Sep 14, 2016 | 4.762 | 4.846 | 4.762 | 4.832 | 204,646 | +0.04(+0.87%) |
Sep 13, 2016 | 4.869 | 4.906 | 4.706 | 4.790 | 503,435 | -0.11(-2.27%) |
Sep 12, 2016 | 4.827 | 4.916 | 4.827 | 4.901 | 268,510 | +0.06(+1.15%) |
Sep 09, 2016 | 4.948 | 4.985 | 4.790 | 4.846 | 452,437 | -0.14(-2.88%) |
Sep 08, 2016 | 4.952 | 4.999 | 4.952 | 4.990 | 239,942 | +0.01(+0.28%) |
Sep 07, 2016 | 4.943 | 4.985 | 4.941 | 4.976 | 323,250 | +0.04(+0.75%) |
Sep 06, 2016 | 4.916 | 4.953 | 4.902 | 4.939 | 173,024 | +0.04(+0.85%) |
Sep 02, 2016 | 4.911 | 4.897 | 4.897 | 4.897 | 292,215 | -0.01(-0.28%) |
Sep 01, 2016 | 4.939 | 4.939 | 4.907 | 4.911 | 127,805 | -0.03(-0.56%) |
Aug 31, 2016 | 4.966 | 4.966 | 4.907 | 4.939 | 169,960 | -0.03(-0.56%) |
Aug 30, 2016 | 4.948 | 4.976 | 4.893 | 4.966 | 223,096 | +0.05(+0.94%) |
Aug 29, 2016 | 4.888 | 4.934 | 4.885 | 4.920 | 196,012 | +0.04(+0.75%) |
Aug 26, 2016 | 4.911 | 4.920 | 4.884 | 4.884 | 217,862 | +0.00(+0.09%) |
Aug 25, 2016 | 4.874 | 4.888 | 4.856 | 4.879 | 164,457 | +0.01(+0.19%) |
Aug 24, 2016 | 4.874 | 4.879 | 4.849 | 4.870 | 93,248 | -0.01(-0.19%) |
Aug 23, 2016 | 4.865 | 4.879 | 4.865 | 4.879 | 46,834 | +0.02(+0.47%) |
Aug 22, 2016 | 4.847 | 4.856 | 4.833 | 4.856 | 66,829 | -0.01(-0.19%) |
Aug 19, 2016 | 4.842 | 4.874 | 4.842 | 4.865 | 151,030 | +0.00(+0.09%) |
Aug 18, 2016 | 4.833 | 4.861 | 4.833 | 4.861 | 70,199 | +0.01(+0.17%) |
Aug 17, 2016 | 4.856 | 4.865 | 4.824 | 4.852 | 128,989 | -0.01(-0.17%) |
Aug 16, 2016 | 4.865 | 4.866 | 4.856 | 4.861 | 108,801 | +0.00(+0.09%) |
Aug 15, 2016 | 4.810 | 4.874 | 4.810 | 4.856 | 119,860 | +0.03(+0.67%) |
Aug 12, 2016 | 4.801 | 4.838 | 4.801 | 4.824 | 87,388 | +0.00(+0.10%) |
Aug 11, 2016 | 4.810 | 4.842 | 4.791 | 4.819 | 109,557 | +0.02(+0.38%) |
Aug 10, 2016 | 4.791 | 4.842 | 4.791 | 4.801 | 99,072 | +0.00(+0.00%) |
Aug 09, 2016 | 4.787 | 4.833 | 4.782 | 4.801 | 194,487 | -0.01(-0.29%) |
Aug 08, 2016 | 4.796 | 4.819 | 4.783 | 4.814 | 179,425 | +0.00(+0.00%) |
Aug 05, 2016 | 4.737 | 4.824 | 4.737 | 4.814 | 242,622 | +0.07(+1.42%) |
Aug 04, 2016 | 4.714 | 4.773 | 4.714 | 4.747 | 197,008 | +0.02(+0.41%) |
Aug 03, 2016 | 4.705 | 4.728 | 4.691 | 4.728 | 99,761 | +0.01(+0.19%) |
Aug 02, 2016 | 4.700 | 4.751 | 4.678 | 4.719 | 424,285 | -0.04(-0.77%) |
Aug 01, 2016 | 4.783 | 4.787 | 4.696 | 4.755 | 185,771 | -0.03(-0.57%) |
Jul 29, 2016 | 4.741 | 4.783 | 4.732 | 4.783 | 149,266 | +0.02(+0.48%) |
Jul 28, 2016 | 4.746 | 4.760 | 4.659 | 4.760 | 153,046 | -0.00(-0.10%) |
Jul 27, 2016 | 4.751 | 4.769 | 4.745 | 4.764 | 115,463 | -0.00(-0.10%) |
Jul 26, 2016 | 4.705 | 4.769 | 4.705 | 4.769 | 206,405 | +0.03(+0.58%) |
Jul 25, 2016 | 4.723 | 4.783 | 4.710 | 4.741 | 141,954 | +0.02(+0.39%) |
Jul 22, 2016 | 4.710 | 4.741 | 4.710 | 4.723 | 61,625 | +0.01(+0.19%) |
Jul 21, 2016 | 4.710 | 4.732 | 4.710 | 4.714 | 139,493 | +0.00(+0.00%) |
Jul 20, 2016 | 4.691 | 4.737 | 4.673 | 4.714 | 183,782 | +0.00(+0.00%) |
Jul 19, 2016 | 4.705 | 4.725 | 4.678 | 4.714 | 144,126 | -0.01(-0.19%) |
Jul 18, 2016 | 4.691 | 4.737 | 4.668 | 4.723 | 201,038 | +0.05(+0.98%) |
Jul 15, 2016 | 4.705 | 4.746 | 4.659 | 4.678 | 178,419 | -0.03(-0.58%) |
Jul 14, 2016 | 4.760 | 4.787 | 4.705 | 4.705 | 246,567 | -0.00(-0.10%) |
Jul 13, 2016 | 4.796 | 4.796 | 4.705 | 4.710 | 165,618 | -0.10(-2.00%) |
Jul 12, 2016 | 4.783 | 4.846 | 4.773 | 4.805 | 158,362 | +0.02(+0.48%) |
Jul 11, 2016 | 4.824 | 4.837 | 4.769 | 4.783 | 149,823 | -0.05(-0.95%) |
Jul 08, 2016 | 4.760 | 4.865 | 4.751 | 4.828 | 317,361 | +0.08(+1.63%) |
Jul 07, 2016 | 4.728 | 4.778 | 4.711 | 4.751 | 188,201 | +0.04(+0.87%) |
Jul 06, 2016 | 4.664 | 4.719 | 4.664 | 4.710 | 102,215 | +0.05(+0.97%) |
Jul 05, 2016 | 4.642 | 4.673 | 4.639 | 4.664 | 147,084 | +0.01(+0.19%) |