Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.553 | 4.568 | 4.529 | 4.558 | 555,289 | +0.04(+0.86%) |
Sep 29, 2016 | 4.592 | 4.594 | 4.519 | 4.519 | 1,029,485 | -0.08(-1.68%) |
Sep 28, 2016 | 4.592 | 4.602 | 4.582 | 4.597 | 278,671 | +0.01(+0.32%) |
Sep 27, 2016 | 4.582 | 4.597 | 4.568 | 4.582 | 420,049 | +0.00(+0.00%) |
Sep 26, 2016 | 4.592 | 4.597 | 4.566 | 4.582 | 269,030 | -0.02(-0.42%) |
Sep 23, 2016 | 4.602 | 4.611 | 4.597 | 4.602 | 292,462 | +0.00(+0.00%) |
Sep 22, 2016 | 4.635 | 4.640 | 4.601 | 4.602 | 601,700 | -0.02(-0.42%) |
Sep 21, 2016 | 4.631 | 4.631 | 4.606 | 4.621 | 589,333 | +0.02(+0.45%) |
Sep 20, 2016 | 4.610 | 4.614 | 4.581 | 4.600 | 495,665 | +0.01(+0.31%) |
Sep 19, 2016 | 4.600 | 4.600 | 4.571 | 4.586 | 552,154 | +0.01(+0.21%) |
Sep 16, 2016 | 4.591 | 4.591 | 4.562 | 4.576 | 314,784 | -0.01(-0.21%) |
Sep 15, 2016 | 4.562 | 4.600 | 4.543 | 4.586 | 386,199 | +0.02(+0.42%) |
Sep 14, 2016 | 4.576 | 4.586 | 4.543 | 4.567 | 441,589 | -0.01(-0.21%) |
Sep 13, 2016 | 4.610 | 4.614 | 4.564 | 4.576 | 724,569 | -0.05(-1.14%) |
Sep 12, 2016 | 4.581 | 4.662 | 4.571 | 4.629 | 530,731 | +0.02(+0.52%) |
Sep 09, 2016 | 4.653 | 4.662 | 4.586 | 4.605 | 898,373 | -0.07(-1.54%) |
Sep 08, 2016 | 4.667 | 4.677 | 4.658 | 4.677 | 242,453 | +0.01(+0.21%) |
Sep 07, 2016 | 4.667 | 4.670 | 4.648 | 4.667 | 435,205 | +0.01(+0.21%) |
Sep 06, 2016 | 4.648 | 4.658 | 4.643 | 4.658 | 550,193 | +0.01(+0.31%) |
Sep 02, 2016 | 4.643 | 4.643 | 4.643 | 4.643 | 595,390 | +0.00(+0.11%) |
Sep 01, 2016 | 4.653 | 4.656 | 4.619 | 4.638 | 710,171 | -0.01(-0.21%) |
Aug 31, 2016 | 4.662 | 4.667 | 4.643 | 4.648 | 397,670 | +0.00(+0.00%) |
Aug 30, 2016 | 4.634 | 4.662 | 4.634 | 4.648 | 537,364 | +0.00(+0.00%) |
Aug 29, 2016 | 4.629 | 4.658 | 4.624 | 4.648 | 334,536 | +0.02(+0.41%) |
Aug 26, 2016 | 4.619 | 4.643 | 4.595 | 4.629 | 512,228 | +0.02(+0.52%) |
Aug 25, 2016 | 4.648 | 4.662 | 4.600 | 4.605 | 814,013 | -0.05(-1.03%) |
Aug 24, 2016 | 4.648 | 4.667 | 4.648 | 4.653 | 387,139 | +0.00(+0.10%) |
Aug 23, 2016 | 4.701 | 4.710 | 4.648 | 4.648 | 673,196 | -0.05(-1.12%) |
Aug 22, 2016 | 4.681 | 4.715 | 4.653 | 4.701 | 952,129 | +0.01(+0.23%) |
Aug 19, 2016 | 4.671 | 4.694 | 4.642 | 4.690 | 1,924,352 | +0.01(+0.30%) |
Aug 18, 2016 | 4.685 | 4.685 | 4.656 | 4.675 | 593,705 | +0.00(+0.00%) |
Aug 17, 2016 | 4.666 | 4.680 | 4.642 | 4.675 | 1,129,300 | +0.01(+0.31%) |
Aug 16, 2016 | 4.652 | 4.671 | 4.637 | 4.661 | 1,397,154 | +0.00(+0.00%) |
Aug 15, 2016 | 4.652 | 4.666 | 4.633 | 4.661 | 985,123 | +0.02(+0.41%) |
Aug 12, 2016 | 4.618 | 4.652 | 4.604 | 4.642 | 923,321 | +0.01(+0.31%) |
Aug 11, 2016 | 4.618 | 4.630 | 4.604 | 4.628 | 872,637 | +0.01(+0.21%) |
Aug 10, 2016 | 4.647 | 4.671 | 4.604 | 4.618 | 1,175,723 | -0.02(-0.41%) |
Aug 09, 2016 | 4.656 | 4.666 | 4.631 | 4.637 | 657,399 | -0.00(-0.10%) |
Aug 08, 2016 | 4.647 | 4.656 | 4.618 | 4.642 | 675,592 | -0.01(-0.31%) |
Aug 05, 2016 | 4.642 | 4.666 | 4.623 | 4.656 | 2,078,293 | +0.01(+0.20%) |
Aug 04, 2016 | 4.628 | 4.661 | 4.600 | 4.647 | 872,152 | +0.02(+0.51%) |
Aug 03, 2016 | 4.604 | 4.633 | 4.595 | 4.623 | 384,641 | +0.02(+0.52%) |
Aug 02, 2016 | 4.614 | 4.618 | 4.590 | 4.600 | 407,038 | -0.02(-0.41%) |
Aug 01, 2016 | 4.623 | 4.633 | 4.600 | 4.618 | 773,263 | -0.00(-0.10%) |
Jul 29, 2016 | 4.637 | 4.647 | 4.611 | 4.623 | 509,829 | -0.00(-0.10%) |
Jul 28, 2016 | 4.609 | 4.637 | 4.600 | 4.628 | 299,030 | +0.02(+0.41%) |
Jul 27, 2016 | 4.623 | 4.623 | 4.600 | 4.609 | 292,345 | -0.00(-0.10%) |
Jul 26, 2016 | 4.618 | 4.623 | 4.585 | 4.614 | 441,983 | +0.00(+0.10%) |
Jul 25, 2016 | 4.609 | 4.615 | 4.597 | 4.609 | 250,535 | +0.01(+0.21%) |
Jul 22, 2016 | 4.618 | 4.623 | 4.600 | 4.600 | 421,210 | -0.00(-0.10%) |
Jul 21, 2016 | 4.628 | 4.656 | 4.585 | 4.604 | 1,040,202 | -0.04(-0.82%) |
Jul 20, 2016 | 4.652 | 4.659 | 4.628 | 4.642 | 510,588 | +0.03(+0.54%) |
Jul 19, 2016 | 4.598 | 4.636 | 4.598 | 4.617 | 556,946 | +0.00(+0.10%) |
Jul 18, 2016 | 4.598 | 4.613 | 4.589 | 4.612 | 691,892 | +0.00(+0.00%) |
Jul 15, 2016 | 4.626 | 4.631 | 4.594 | 4.612 | 448,860 | -0.03(-0.61%) |
Jul 14, 2016 | 4.645 | 4.650 | 4.612 | 4.641 | 518,371 | +0.00(+0.10%) |
Jul 13, 2016 | 4.650 | 4.664 | 4.594 | 4.636 | 516,330 | -0.03(-0.60%) |
Jul 12, 2016 | 4.636 | 4.664 | 4.631 | 4.664 | 222,529 | +0.04(+0.81%) |
Jul 11, 2016 | 4.626 | 4.645 | 4.622 | 4.626 | 372,801 | -0.01(-0.30%) |
Jul 08, 2016 | 4.608 | 4.641 | 4.603 | 4.641 | 359,049 | +0.04(+0.82%) |
Jul 07, 2016 | 4.589 | 4.608 | 4.570 | 4.603 | 348,493 | -0.01(-0.20%) |
Jul 06, 2016 | 4.565 | 4.612 | 4.547 | 4.612 | 375,181 | +0.01(+0.31%) |
Jul 05, 2016 | 4.579 | 4.598 | 4.556 | 4.598 | 359,051 | -0.01(-0.20%) |