Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.206 | 5.243 | 4.988 | 5.061 | 122,989 | -0.15(-2.80%) |
Sep 29, 2016 | 5.133 | 5.386 | 5.061 | 5.206 | 84,772 | -0.04(-0.69%) |
Sep 28, 2016 | 5.170 | 5.425 | 5.024 | 5.243 | 113,038 | +0.07(+1.41%) |
Sep 27, 2016 | 5.097 | 5.279 | 5.079 | 5.170 | 41,572 | +0.07(+1.43%) |
Sep 26, 2016 | 5.315 | 5.352 | 5.097 | 5.097 | 39,705 | -0.25(-4.76%) |
Sep 23, 2016 | 5.425 | 5.570 | 5.279 | 5.352 | 85,524 | +0.00(+0.00%) |
Sep 22, 2016 | 5.097 | 5.643 | 5.097 | 5.352 | 211,722 | +0.33(+6.52%) |
Sep 21, 2016 | 4.988 | 5.133 | 4.970 | 5.024 | 65,074 | +0.07(+1.47%) |
Sep 20, 2016 | 4.915 | 5.097 | 4.915 | 4.951 | 51,984 | +0.00(+0.00%) |
Sep 19, 2016 | 4.988 | 5.133 | 4.951 | 4.951 | 60,682 | -0.07(-1.45%) |
Sep 16, 2016 | 4.624 | 5.061 | 4.624 | 5.024 | 65,086 | +0.29(+6.15%) |
Sep 15, 2016 | 4.879 | 4.915 | 4.551 | 4.733 | 197,354 | -0.18(-3.70%) |
Sep 14, 2016 | 5.024 | 5.097 | 4.915 | 4.915 | 86,685 | -0.18(-3.57%) |
Sep 13, 2016 | 5.315 | 5.340 | 5.061 | 5.097 | 76,403 | -0.25(-4.76%) |
Sep 12, 2016 | 5.170 | 5.425 | 5.097 | 5.352 | 88,943 | +0.18(+3.52%) |
Sep 09, 2016 | 5.461 | 5.643 | 5.170 | 5.170 | 117,291 | -0.29(-5.33%) |
Sep 08, 2016 | 5.279 | 5.534 | 5.279 | 5.461 | 78,834 | +0.15(+2.74%) |
Sep 07, 2016 | 5.170 | 5.427 | 5.133 | 5.315 | 69,214 | +0.11(+2.10%) |
Sep 06, 2016 | 5.206 | 5.279 | 5.061 | 5.206 | 84,590 | +0.07(+1.42%) |
Sep 02, 2016 | 5.279 | 5.133 | 5.133 | 5.133 | 50,924 | +0.04(+0.71%) |
Sep 01, 2016 | 5.024 | 5.170 | 4.879 | 5.097 | 73,071 | +0.07(+1.45%) |
Aug 31, 2016 | 5.352 | 5.461 | 5.024 | 5.024 | 159,650 | -0.40(-7.38%) |
Aug 30, 2016 | 5.534 | 5.534 | 5.352 | 5.425 | 32,986 | +0.00(+0.00%) |
Aug 29, 2016 | 5.461 | 5.534 | 5.352 | 5.425 | 62,470 | -0.04(-0.67%) |
Aug 26, 2016 | 5.352 | 5.552 | 5.315 | 5.461 | 58,171 | +0.00(+0.00%) |
Aug 25, 2016 | 5.643 | 5.643 | 5.388 | 5.461 | 87,785 | -0.11(-1.96%) |
Aug 24, 2016 | 5.461 | 5.825 | 5.461 | 5.570 | 93,374 | +0.04(+0.66%) |
Aug 23, 2016 | 5.570 | 5.680 | 5.461 | 5.534 | 62,973 | +0.00(+0.00%) |
Aug 22, 2016 | 5.752 | 5.825 | 5.461 | 5.534 | 106,407 | -0.25(-4.40%) |
Aug 19, 2016 | 6.007 | 6.007 | 5.716 | 5.789 | 44,638 | -0.20(-3.34%) |
Aug 18, 2016 | 5.752 | 6.007 | 5.716 | 5.989 | 61,885 | +0.24(+4.11%) |
Aug 17, 2016 | 5.898 | 5.934 | 5.643 | 5.752 | 71,649 | -0.15(-2.47%) |
Aug 16, 2016 | 6.080 | 6.116 | 5.825 | 5.898 | 86,745 | -0.22(-3.57%) |
Aug 15, 2016 | 6.153 | 6.189 | 5.971 | 6.116 | 149,281 | +0.15(+2.44%) |
Aug 12, 2016 | 5.643 | 6.080 | 5.643 | 5.971 | 155,970 | +0.29(+5.13%) |
Aug 11, 2016 | 5.461 | 5.862 | 5.279 | 5.680 | 189,418 | +0.18(+3.31%) |
Aug 10, 2016 | 5.716 | 5.898 | 5.461 | 5.497 | 79,040 | -0.18(-3.21%) |
Aug 09, 2016 | 5.643 | 5.716 | 5.607 | 5.680 | 46,347 | +0.00(+0.00%) |
Aug 08, 2016 | 5.570 | 5.752 | 5.497 | 5.680 | 92,937 | +0.11(+1.96%) |
Aug 05, 2016 | 5.352 | 5.607 | 5.352 | 5.570 | 124,763 | +0.24(+4.44%) |
Aug 04, 2016 | 5.206 | 5.461 | 5.170 | 5.334 | 58,171 | +0.13(+2.45%) |
Aug 03, 2016 | 4.879 | 5.279 | 4.879 | 5.206 | 60,330 | +0.25(+5.15%) |
Aug 02, 2016 | 5.061 | 5.279 | 4.951 | 4.951 | 83,756 | -0.11(-2.16%) |
Aug 01, 2016 | 5.243 | 5.425 | 5.024 | 5.061 | 72,246 | -0.18(-3.47%) |
Jul 29, 2016 | 5.097 | 5.425 | 4.991 | 5.243 | 60,124 | +0.22(+4.35%) |
Jul 28, 2016 | 5.279 | 5.425 | 4.915 | 5.024 | 112,994 | -0.25(-4.83%) |
Jul 27, 2016 | 5.352 | 5.461 | 5.279 | 5.279 | 45,776 | -0.11(-2.03%) |
Jul 26, 2016 | 5.497 | 5.497 | 5.365 | 5.388 | 76,196 | -0.11(-1.99%) |
Jul 25, 2016 | 5.643 | 5.825 | 5.443 | 5.497 | 67,266 | -0.15(-2.58%) |
Jul 22, 2016 | 5.752 | 5.848 | 5.461 | 5.643 | 89,219 | -0.11(-1.90%) |
Jul 21, 2016 | 5.279 | 5.971 | 5.279 | 5.752 | 202,958 | +0.44(+8.22%) |
Jul 20, 2016 | 5.315 | 5.421 | 5.133 | 5.315 | 54,230 | +0.00(+0.00%) |
Jul 19, 2016 | 5.425 | 5.607 | 5.315 | 5.315 | 73,232 | -0.15(-2.67%) |
Jul 18, 2016 | 5.097 | 5.607 | 5.061 | 5.461 | 98,104 | +0.29(+5.63%) |
Jul 15, 2016 | 5.279 | 5.388 | 5.097 | 5.170 | 73,728 | -0.15(-2.74%) |
Jul 14, 2016 | 5.570 | 5.582 | 5.170 | 5.315 | 142,759 | -0.18(-3.31%) |
Jul 13, 2016 | 5.170 | 5.607 | 5.170 | 5.497 | 154,853 | +0.29(+5.59%) |
Jul 12, 2016 | 4.915 | 5.279 | 4.879 | 5.206 | 223,880 | +0.36(+7.52%) |
Jul 11, 2016 | 4.697 | 4.915 | 4.697 | 4.842 | 68,891 | +0.04(+0.76%) |
Jul 08, 2016 | 4.733 | 4.879 | 4.733 | 4.806 | 96,023 | +0.07(+1.54%) |
Jul 07, 2016 | 4.660 | 4.769 | 4.624 | 4.733 | 80,267 | +0.07(+1.56%) |
Jul 06, 2016 | 4.624 | 4.697 | 4.514 | 4.660 | 89,398 | -0.04(-0.78%) |
Jul 05, 2016 | 4.587 | 4.697 | 4.587 | 4.697 | 95,576 | -0.04(-0.77%) |