Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.142 | 5.251 | 5.116 | 5.200 | 41,189,008 | +0.10(+2.06%) |
Sep 29, 2016 | 5.183 | 5.209 | 5.027 | 5.095 | 58,942,116 | -0.11(-2.12%) |
Sep 28, 2016 | 5.196 | 5.215 | 5.127 | 5.205 | 38,853,348 | +0.03(+0.55%) |
Sep 27, 2016 | 5.029 | 5.186 | 5.009 | 5.177 | 42,577,768 | +0.14(+2.84%) |
Sep 26, 2016 | 5.074 | 5.092 | 5.010 | 5.034 | 42,177,236 | -0.13(-2.48%) |
Sep 23, 2016 | 5.241 | 5.241 | 5.139 | 5.162 | 37,644,008 | -0.09(-1.80%) |
Sep 22, 2016 | 5.233 | 5.279 | 5.215 | 5.257 | 40,224,872 | +0.12(+2.34%) |
Sep 21, 2016 | 5.055 | 5.160 | 4.969 | 5.137 | 71,361,400 | +0.15(+2.91%) |
Sep 20, 2016 | 5.014 | 5.055 | 4.969 | 4.992 | 39,016,644 | +0.03(+0.55%) |
Sep 19, 2016 | 5.069 | 5.117 | 4.938 | 4.964 | 47,100,316 | -0.07(-1.31%) |
Sep 16, 2016 | 5.023 | 5.047 | 4.957 | 5.030 | 42,003,184 | -0.01(-0.11%) |
Sep 15, 2016 | 4.820 | 5.060 | 4.816 | 5.036 | 68,179,808 | +0.22(+4.64%) |
Sep 14, 2016 | 4.764 | 4.893 | 4.759 | 4.813 | 57,400,992 | +0.06(+1.29%) |
Sep 13, 2016 | 4.801 | 4.847 | 4.678 | 4.752 | 64,533,856 | -0.11(-2.36%) |
Sep 12, 2016 | 4.560 | 4.899 | 4.551 | 4.866 | 67,304,176 | +0.24(+5.13%) |
Sep 09, 2016 | 4.887 | 4.917 | 4.629 | 4.629 | 82,907,080 | -0.38(-7.58%) |
Sep 08, 2016 | 5.055 | 5.057 | 4.970 | 5.009 | 36,071,204 | -0.09(-1.71%) |
Sep 07, 2016 | 5.103 | 5.125 | 5.042 | 5.096 | 29,893,428 | +0.01(+0.18%) |
Sep 06, 2016 | 5.024 | 5.091 | 4.990 | 5.087 | 33,995,656 | +0.09(+1.85%) |
Sep 02, 2016 | 5.024 | 4.994 | 4.994 | 4.994 | 46,624,204 | +0.06(+1.17%) |
Sep 01, 2016 | 4.918 | 4.966 | 4.845 | 4.936 | 44,283,228 | +0.02(+0.44%) |
Aug 31, 2016 | 4.906 | 4.928 | 4.850 | 4.915 | 36,896,752 | -0.01(-0.26%) |
Aug 30, 2016 | 4.954 | 4.996 | 4.877 | 4.928 | 33,876,060 | -0.04(-0.90%) |
Aug 29, 2016 | 4.962 | 5.017 | 4.959 | 4.972 | 25,675,686 | +0.01(+0.28%) |
Aug 26, 2016 | 4.941 | 5.053 | 4.869 | 4.959 | 55,289,016 | +0.02(+0.48%) |
Aug 25, 2016 | 4.919 | 4.980 | 4.902 | 4.935 | 30,110,412 | -0.02(-0.47%) |
Aug 24, 2016 | 5.048 | 5.070 | 4.911 | 4.958 | 36,620,516 | -0.10(-1.93%) |
Aug 23, 2016 | 5.087 | 5.116 | 5.052 | 5.056 | 32,248,850 | +0.03(+0.60%) |
Aug 22, 2016 | 4.997 | 5.058 | 4.971 | 5.026 | 37,736,028 | +0.00(+0.10%) |
Aug 19, 2016 | 5.000 | 5.052 | 4.958 | 5.021 | 37,928,456 | -0.01(-0.14%) |
Aug 18, 2016 | 5.007 | 5.047 | 4.982 | 5.028 | 29,239,112 | +0.00(+0.10%) |
Aug 17, 2016 | 5.000 | 5.027 | 4.916 | 5.023 | 46,256,416 | +0.02(+0.47%) |
Aug 16, 2016 | 5.050 | 5.055 | 4.993 | 5.000 | 32,243,682 | -0.08(-1.58%) |
Aug 15, 2016 | 5.034 | 5.113 | 5.029 | 5.080 | 29,444,398 | +0.06(+1.26%) |
Aug 12, 2016 | 4.978 | 5.016 | 4.963 | 5.016 | 35,177,324 | +0.01(+0.19%) |
Aug 11, 2016 | 4.990 | 5.038 | 4.963 | 5.007 | 35,358,472 | +0.06(+1.29%) |
Aug 10, 2016 | 4.985 | 4.993 | 4.903 | 4.943 | 45,189,324 | -0.04(-0.77%) |
Aug 09, 2016 | 4.957 | 5.027 | 4.949 | 4.982 | 41,097,384 | +0.03(+0.66%) |
Aug 08, 2016 | 4.973 | 4.976 | 4.900 | 4.949 | 39,096,520 | -0.02(-0.32%) |
Aug 05, 2016 | 4.903 | 4.996 | 4.883 | 4.965 | 63,617,840 | +0.14(+2.89%) |
Aug 04, 2016 | 4.781 | 4.839 | 4.746 | 4.825 | 43,259,288 | +0.04(+0.90%) |
Aug 03, 2016 | 4.727 | 4.785 | 4.718 | 4.782 | 43,725,704 | +0.04(+0.95%) |
Aug 02, 2016 | 4.826 | 4.840 | 4.645 | 4.737 | 82,998,008 | -0.11(-2.25%) |
Aug 01, 2016 | 4.784 | 4.883 | 4.766 | 4.847 | 54,201,152 | +0.07(+1.57%) |
Jul 29, 2016 | 4.775 | 4.811 | 4.729 | 4.772 | 52,877,456 | +0.03(+0.66%) |
Jul 28, 2016 | 4.716 | 4.759 | 4.671 | 4.741 | 44,867,852 | +0.05(+1.09%) |
Jul 27, 2016 | 4.713 | 4.730 | 4.634 | 4.690 | 67,242,080 | +0.09(+1.95%) |
Jul 26, 2016 | 4.580 | 4.648 | 4.529 | 4.600 | 70,194,744 | +0.02(+0.34%) |
Jul 25, 2016 | 4.570 | 4.585 | 4.537 | 4.585 | 39,236,496 | +0.00(+0.09%) |
Jul 22, 2016 | 4.539 | 4.598 | 4.494 | 4.581 | 44,723,228 | +0.05(+1.16%) |
Jul 21, 2016 | 4.569 | 4.593 | 4.489 | 4.528 | 58,107,492 | -0.03(-0.59%) |
Jul 20, 2016 | 4.472 | 4.582 | 4.459 | 4.555 | 46,734,356 | +0.15(+3.42%) |
Jul 19, 2016 | 4.408 | 4.445 | 4.381 | 4.404 | 40,490,128 | -0.05(-1.04%) |
Jul 18, 2016 | 4.375 | 4.475 | 4.372 | 4.450 | 43,185,000 | +0.09(+1.99%) |
Jul 15, 2016 | 4.416 | 4.424 | 4.337 | 4.363 | 44,008,276 | -0.02(-0.56%) |
Jul 14, 2016 | 4.386 | 4.412 | 4.355 | 4.388 | 56,545,496 | +0.09(+2.03%) |
Jul 13, 2016 | 4.366 | 4.369 | 4.298 | 4.301 | 65,112,968 | -0.03(-0.70%) |
Jul 12, 2016 | 4.343 | 4.365 | 4.314 | 4.331 | 59,469,888 | +0.07(+1.57%) |
Jul 11, 2016 | 4.240 | 4.313 | 4.240 | 4.264 | 73,473,152 | +0.07(+1.71%) |
Jul 08, 2016 | 4.067 | 4.202 | 4.007 | 4.192 | 77,303,736 | +0.19(+4.62%) |
Jul 07, 2016 | 3.987 | 4.036 | 3.953 | 4.007 | 64,956,920 | +0.13(+3.33%) |
Jul 05, 2016 | 3.897 | 3.905 | 3.816 | 3.878 | 67,419,568 | -0.07(-1.77%) |