Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.580 | 5.640 | 5.410 | 5.540 | 463,158 | -0.01(-0.18%) |
Sep 29, 2016 | 5.890 | 5.900 | 5.530 | 5.550 | 701,246 | -0.34(-5.77%) |
Sep 28, 2016 | 5.760 | 5.920 | 5.630 | 5.890 | 548,313 | +0.12(+2.08%) |
Sep 27, 2016 | 5.570 | 5.829 | 5.570 | 5.770 | 366,968 | +0.17(+3.04%) |
Sep 26, 2016 | 5.650 | 5.750 | 5.570 | 5.600 | 420,289 | -0.12(-2.10%) |
Sep 23, 2016 | 5.750 | 5.860 | 5.700 | 5.720 | 320,729 | -0.03(-0.52%) |
Sep 22, 2016 | 5.940 | 5.940 | 5.700 | 5.750 | 517,522 | -0.09(-1.54%) |
Sep 21, 2016 | 5.940 | 5.960 | 5.700 | 5.840 | 976,889 | -0.02(-0.34%) |
Sep 20, 2016 | 5.640 | 5.930 | 5.520 | 5.860 | 1,059,909 | +0.32(+5.78%) |
Sep 19, 2016 | 5.550 | 5.710 | 5.360 | 5.540 | 947,599 | -0.02(-0.36%) |
Sep 16, 2016 | 5.250 | 5.590 | 5.110 | 5.560 | 1,402,435 | +0.34(+6.51%) |
Sep 15, 2016 | 4.900 | 5.265 | 4.845 | 5.220 | 1,360,251 | +0.33(+6.75%) |
Sep 14, 2016 | 4.820 | 4.960 | 4.820 | 4.890 | 257,470 | +0.05(+1.03%) |
Sep 13, 2016 | 4.780 | 4.865 | 4.650 | 4.840 | 381,835 | +0.02(+0.41%) |
Sep 12, 2016 | 4.700 | 4.851 | 4.680 | 4.820 | 330,588 | +0.06(+1.26%) |
Sep 09, 2016 | 4.940 | 5.000 | 4.760 | 4.760 | 438,831 | -0.25(-4.99%) |
Sep 08, 2016 | 4.910 | 5.025 | 4.790 | 5.010 | 550,804 | +0.08(+1.62%) |
Sep 07, 2016 | 4.900 | 5.020 | 4.840 | 4.930 | 429,370 | +0.02(+0.41%) |
Sep 06, 2016 | 4.650 | 4.940 | 4.610 | 4.910 | 605,018 | +0.29(+6.28%) |
Sep 02, 2016 | 4.660 | 4.620 | 4.620 | 4.620 | 286,900 | +0.00(+0.00%) |
Sep 01, 2016 | 4.870 | 4.912 | 4.590 | 4.620 | 481,353 | -0.19(-3.95%) |
Aug 31, 2016 | 4.580 | 4.845 | 4.410 | 4.810 | 1,123,048 | +0.23(+5.02%) |
Aug 30, 2016 | 4.490 | 4.680 | 4.490 | 4.580 | 216,237 | +0.08(+1.78%) |
Aug 29, 2016 | 4.500 | 4.520 | 4.410 | 4.500 | 326,903 | +0.04(+0.90%) |
Aug 26, 2016 | 4.530 | 4.622 | 4.360 | 4.460 | 411,491 | -0.03(-0.67%) |
Aug 25, 2016 | 4.790 | 4.985 | 4.435 | 4.490 | 663,470 | -0.29(-6.07%) |
Aug 24, 2016 | 4.740 | 5.085 | 4.710 | 4.780 | 1,270,483 | +0.02(+0.42%) |
Aug 23, 2016 | 4.730 | 4.830 | 4.610 | 4.760 | 585,380 | +0.05(+1.06%) |
Aug 22, 2016 | 4.340 | 4.730 | 4.280 | 4.710 | 933,693 | +0.40(+9.28%) |
Aug 19, 2016 | 4.350 | 4.380 | 4.240 | 4.310 | 241,007 | -0.05(-1.15%) |
Aug 18, 2016 | 4.280 | 4.410 | 4.210 | 4.360 | 223,067 | +0.08(+1.87%) |
Aug 17, 2016 | 4.510 | 4.530 | 4.280 | 4.280 | 360,204 | -0.23(-5.10%) |
Aug 16, 2016 | 4.640 | 4.640 | 4.490 | 4.510 | 288,326 | -0.15(-3.22%) |
Aug 15, 2016 | 4.570 | 4.670 | 4.540 | 4.660 | 493,221 | +0.12(+2.64%) |
Aug 12, 2016 | 4.470 | 4.620 | 4.400 | 4.540 | 622,117 | +0.07(+1.57%) |
Aug 11, 2016 | 4.320 | 4.470 | 4.230 | 4.470 | 558,754 | +0.18(+4.20%) |
Aug 10, 2016 | 4.450 | 4.450 | 4.200 | 4.290 | 429,291 | -0.16(-3.60%) |
Aug 09, 2016 | 4.310 | 4.500 | 4.250 | 4.450 | 902,998 | +0.18(+4.22%) |
Aug 08, 2016 | 4.300 | 4.550 | 4.207 | 4.270 | 796,345 | +0.06(+1.43%) |
Aug 05, 2016 | 4.150 | 4.295 | 4.100 | 4.210 | 647,363 | +0.05(+1.20%) |
Aug 04, 2016 | 4.240 | 4.350 | 4.140 | 4.160 | 440,333 | -0.07(-1.65%) |
Aug 03, 2016 | 3.950 | 4.230 | 3.915 | 4.230 | 623,884 | +0.27(+6.82%) |
Aug 02, 2016 | 4.070 | 4.090 | 3.880 | 3.960 | 660,380 | -0.12(-2.94%) |
Aug 01, 2016 | 4.010 | 4.190 | 3.990 | 4.080 | 329,580 | +0.09(+2.26%) |
Jul 29, 2016 | 4.010 | 4.120 | 3.960 | 3.990 | 444,557 | -0.03(-0.75%) |
Jul 28, 2016 | 4.180 | 4.210 | 4.010 | 4.020 | 408,720 | -0.16(-3.83%) |
Jul 27, 2016 | 4.050 | 4.220 | 3.980 | 4.180 | 325,726 | +0.16(+3.98%) |
Jul 26, 2016 | 4.060 | 4.090 | 4.010 | 4.020 | 187,597 | -0.04(-0.99%) |
Jul 25, 2016 | 4.120 | 4.190 | 4.010 | 4.060 | 268,701 | -0.06(-1.46%) |
Jul 22, 2016 | 4.100 | 4.230 | 4.020 | 4.120 | 223,873 | +0.00(+0.00%) |
Jul 21, 2016 | 4.120 | 4.270 | 4.090 | 4.120 | 462,447 | +0.02(+0.49%) |
Jul 20, 2016 | 3.930 | 4.120 | 3.880 | 4.100 | 505,509 | +0.18(+4.59%) |
Jul 19, 2016 | 4.040 | 4.040 | 3.890 | 3.920 | 430,767 | -0.13(-3.21%) |
Jul 18, 2016 | 4.030 | 4.090 | 3.911 | 4.050 | 453,068 | +0.03(+0.75%) |
Jul 15, 2016 | 3.810 | 4.060 | 3.760 | 4.020 | 676,287 | +0.21(+5.51%) |
Jul 14, 2016 | 3.820 | 3.880 | 3.710 | 3.810 | 428,913 | +0.01(+0.26%) |
Jul 13, 2016 | 3.900 | 3.950 | 3.800 | 3.800 | 404,250 | -0.06(-1.55%) |
Jul 12, 2016 | 3.950 | 3.980 | 3.830 | 3.860 | 574,757 | -0.07(-1.78%) |
Jul 11, 2016 | 4.000 | 4.010 | 3.890 | 3.930 | 350,273 | -0.06(-1.50%) |
Jul 08, 2016 | 4.060 | 4.030 | 3.950 | 3.990 | 424,789 | -0.04(-0.99%) |
Jul 07, 2016 | 3.970 | 4.065 | 3.935 | 4.030 | 303,529 | +0.19(+4.95%) |
Jul 05, 2016 | 4.020 | 4.020 | 3.810 | 3.840 | 395,033 | -0.22(-5.42%) |