Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.560 | 5.735 | 5.560 | 5.660 | 4,571,806 | +0.14(+2.54%) |
Sep 29, 2016 | 5.670 | 5.700 | 5.440 | 5.520 | 3,508,534 | -0.12(-2.13%) |
Sep 28, 2016 | 5.780 | 5.830 | 5.490 | 5.640 | 3,336,701 | -0.10(-1.74%) |
Sep 27, 2016 | 5.620 | 5.750 | 5.590 | 5.740 | 2,735,497 | +0.13(+2.32%) |
Sep 26, 2016 | 5.780 | 5.800 | 5.583 | 5.610 | 2,645,001 | -0.23(-3.94%) |
Sep 23, 2016 | 5.640 | 5.880 | 5.630 | 5.840 | 3,446,414 | +0.10(+1.74%) |
Sep 22, 2016 | 5.690 | 5.790 | 5.645 | 5.740 | 3,640,669 | +0.10(+1.77%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.450 | 5.640 | 3,675,129 | +0.19(+3.49%) |
Sep 20, 2016 | 5.560 | 5.590 | 5.420 | 5.450 | 5,852,525 | -0.09(-1.62%) |
Sep 19, 2016 | 5.300 | 5.560 | 5.240 | 5.540 | 5,033,090 | +0.27(+5.12%) |
Sep 16, 2016 | 5.290 | 5.300 | 5.170 | 5.270 | 5,283,129 | +0.00(+0.00%) |
Sep 15, 2016 | 5.250 | 5.300 | 5.210 | 5.270 | 3,700,179 | +0.04(+0.76%) |
Sep 14, 2016 | 5.270 | 5.290 | 5.200 | 5.230 | 4,425,785 | -0.05(-0.95%) |
Sep 13, 2016 | 5.500 | 5.560 | 5.195 | 5.280 | 7,650,461 | -0.38(-6.71%) |
Sep 12, 2016 | 5.400 | 5.660 | 5.350 | 5.660 | 3,022,180 | +0.22(+4.04%) |
Sep 09, 2016 | 5.690 | 5.830 | 5.430 | 5.440 | 5,894,200 | -0.41(-7.01%) |
Sep 08, 2016 | 5.920 | 5.930 | 5.770 | 5.850 | 3,749,270 | -0.06(-1.02%) |
Sep 07, 2016 | 5.900 | 5.965 | 5.845 | 5.910 | 6,531,572 | -0.01(-0.17%) |
Sep 06, 2016 | 5.810 | 5.920 | 5.800 | 5.920 | 5,900,425 | +0.09(+1.54%) |
Sep 02, 2016 | 5.590 | 5.830 | 5.830 | 5.830 | 7,205,900 | +0.27(+4.86%) |
Sep 01, 2016 | 5.730 | 5.740 | 5.500 | 5.560 | 4,410,434 | -0.14(-2.46%) |
Aug 31, 2016 | 5.730 | 5.770 | 5.640 | 5.700 | 4,124,399 | -0.02(-0.35%) |
Aug 30, 2016 | 5.750 | 5.790 | 5.655 | 5.720 | 3,019,441 | -0.04(-0.69%) |
Aug 29, 2016 | 5.780 | 5.840 | 5.720 | 5.760 | 4,457,218 | +0.03(+0.52%) |
Aug 26, 2016 | 5.680 | 5.836 | 5.630 | 5.730 | 4,897,666 | +0.03(+0.53%) |
Aug 25, 2016 | 5.590 | 5.710 | 5.575 | 5.700 | 5,434,915 | +0.10(+1.79%) |
Aug 24, 2016 | 5.570 | 5.650 | 5.490 | 5.600 | 4,106,953 | -0.01(-0.18%) |
Aug 23, 2016 | 5.640 | 5.685 | 5.560 | 5.610 | 3,899,240 | +0.04(+0.72%) |
Aug 22, 2016 | 5.550 | 5.635 | 5.420 | 5.570 | 4,892,394 | -0.03(-0.54%) |
Aug 19, 2016 | 5.460 | 5.670 | 5.460 | 5.600 | 4,147,355 | +0.06(+1.08%) |
Aug 18, 2016 | 5.400 | 5.540 | 5.380 | 5.540 | 4,514,848 | +0.17(+3.17%) |
Aug 17, 2016 | 5.500 | 5.535 | 5.310 | 5.370 | 4,097,411 | -0.17(-3.07%) |
Aug 16, 2016 | 5.500 | 5.565 | 5.390 | 5.540 | 4,180,562 | +0.00(+0.00%) |
Aug 15, 2016 | 5.500 | 5.705 | 5.430 | 5.540 | 6,910,470 | +0.11(+2.03%) |
Aug 12, 2016 | 5.250 | 5.490 | 5.210 | 5.430 | 9,588,871 | +0.21(+4.02%) |
Aug 11, 2016 | 5.220 | 5.350 | 5.170 | 5.220 | 6,631,018 | +0.05(+0.97%) |
Aug 10, 2016 | 5.170 | 5.200 | 5.035 | 5.170 | 4,268,071 | +0.01(+0.19%) |
Aug 09, 2016 | 5.170 | 5.290 | 5.140 | 5.160 | 8,247,450 | +0.01(+0.19%) |
Aug 08, 2016 | 5.100 | 5.175 | 5.065 | 5.150 | 4,803,696 | +0.05(+0.98%) |
Aug 05, 2016 | 5.120 | 5.250 | 5.060 | 5.100 | 9,625,274 | +0.04(+0.79%) |
Aug 04, 2016 | 5.110 | 5.195 | 5.020 | 5.060 | 7,257,827 | -0.02(-0.39%) |
Aug 03, 2016 | 4.730 | 5.240 | 4.640 | 5.080 | 15,194,969 | +0.32(+6.72%) |
Aug 02, 2016 | 4.500 | 5.040 | 4.440 | 4.760 | 21,418,046 | +0.60(+14.42%) |
Aug 01, 2016 | 4.040 | 4.210 | 3.960 | 4.160 | 6,536,696 | +0.09(+2.21%) |
Jul 29, 2016 | 3.850 | 4.100 | 3.810 | 4.070 | 5,101,558 | +0.19(+4.90%) |
Jul 28, 2016 | 3.890 | 3.910 | 3.800 | 3.880 | 1,678,642 | -0.02(-0.51%) |
Jul 27, 2016 | 3.910 | 3.950 | 3.845 | 3.900 | 2,684,893 | +0.01(+0.26%) |
Jul 26, 2016 | 3.820 | 3.910 | 3.800 | 3.890 | 3,367,503 | +0.07(+1.83%) |
Jul 25, 2016 | 3.810 | 3.910 | 3.750 | 3.820 | 3,464,982 | +0.01(+0.26%) |
Jul 22, 2016 | 3.780 | 3.830 | 3.720 | 3.810 | 2,881,140 | +0.01(+0.26%) |
Jul 21, 2016 | 3.920 | 3.980 | 3.770 | 3.800 | 4,138,297 | -0.17(-4.28%) |
Jul 20, 2016 | 3.940 | 4.010 | 3.850 | 3.970 | 3,618,047 | +0.03(+0.76%) |
Jul 19, 2016 | 4.020 | 4.060 | 3.910 | 3.940 | 5,450,526 | -0.15(-3.67%) |
Jul 18, 2016 | 4.100 | 4.110 | 4.030 | 4.090 | 2,952,200 | +0.01(+0.25%) |
Jul 15, 2016 | 4.110 | 4.130 | 4.030 | 4.080 | 3,154,813 | +0.00(+0.00%) |
Jul 14, 2016 | 4.040 | 4.150 | 3.955 | 4.080 | 3,767,360 | +0.04(+0.99%) |
Jul 13, 2016 | 4.140 | 4.170 | 4.015 | 4.040 | 7,570,607 | -0.07(-1.70%) |
Jul 12, 2016 | 4.000 | 4.170 | 3.920 | 4.110 | 7,177,507 | +0.13(+3.27%) |
Jul 11, 2016 | 3.940 | 4.030 | 3.860 | 3.980 | 6,394,776 | +0.05(+1.27%) |
Jul 08, 2016 | 3.830 | 3.990 | 3.740 | 3.930 | 6,496,600 | +0.19(+5.08%) |
Jul 07, 2016 | 3.760 | 3.880 | 3.740 | 3.740 | 3,496,357 | +0.01(+0.27%) |
Jul 06, 2016 | 3.700 | 3.790 | 3.650 | 3.730 | 3,595,737 | -0.02(-0.53%) |
Jul 05, 2016 | 3.950 | 3.950 | 3.650 | 3.750 | 3,682,330 | -0.21(-5.30%) |