Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.180 | 5.310 | 5.150 | 5.260 | 4,066 | +0.03(+0.58%) |
Sep 29, 2016 | 5.170 | 5.350 | 5.170 | 5.230 | 3,174 | +0.01(+0.19%) |
Sep 28, 2016 | 5.290 | 5.290 | 5.220 | 5.220 | 1,991 | -0.11(-2.04%) |
Sep 27, 2016 | 5.210 | 5.390 | 5.210 | 5.329 | 491 | +0.15(+2.87%) |
Sep 26, 2016 | 5.240 | 5.330 | 5.180 | 5.180 | 1,564 | -0.03(-0.58%) |
Sep 23, 2016 | 5.180 | 5.300 | 5.180 | 5.210 | 4,543 | +0.04(+0.77%) |
Sep 22, 2016 | 5.180 | 5.400 | 5.170 | 5.170 | 2,963 | -0.12(-2.18%) |
Sep 21, 2016 | 5.160 | 5.285 | 5.160 | 5.285 | 428 | +0.12(+2.22%) |
Sep 20, 2016 | 5.371 | 5.371 | 5.170 | 5.170 | 1,578 | -0.10(-1.90%) |
Sep 19, 2016 | 5.246 | 5.330 | 5.246 | 5.270 | 1,793 | +0.14(+2.73%) |
Sep 16, 2016 | 5.230 | 5.350 | 5.080 | 5.130 | 18,105 | +0.01(+0.20%) |
Sep 15, 2016 | 5.150 | 5.400 | 5.120 | 5.120 | 25,945 | -0.02(-0.39%) |
Sep 14, 2016 | 5.140 | 5.180 | 5.050 | 5.140 | 6,893 | -0.04(-0.77%) |
Sep 13, 2016 | 5.450 | 5.450 | 5.000 | 5.180 | 2,899 | -0.09(-1.71%) |
Sep 12, 2016 | 5.310 | 5.330 | 5.270 | 5.270 | 2,120 | +0.04(+0.76%) |
Sep 09, 2016 | 5.480 | 5.480 | 5.110 | 5.230 | 29,655 | -0.14(-2.61%) |
Sep 08, 2016 | 5.300 | 5.380 | 5.200 | 5.370 | 10,605 | +0.09(+1.70%) |
Sep 07, 2016 | 5.460 | 5.490 | 5.260 | 5.280 | 6,759 | -0.22(-4.00%) |
Sep 06, 2016 | 5.580 | 5.600 | 5.500 | 5.500 | 2,111 | -0.03(-0.54%) |
Sep 02, 2016 | 5.600 | 5.530 | 5.530 | 5.530 | 7,000 | -0.04(-0.72%) |
Sep 01, 2016 | 5.600 | 5.600 | 5.560 | 5.570 | 1,630 | -0.08(-1.42%) |
Aug 31, 2016 | 5.620 | 5.650 | 5.540 | 5.650 | 2,509 | +0.00(+0.00%) |
Aug 30, 2016 | 5.704 | 5.704 | 5.630 | 5.650 | 7,502 | -0.07(-1.21%) |
Aug 29, 2016 | 5.629 | 5.750 | 5.629 | 5.719 | 4,386 | +0.15(+2.68%) |
Aug 26, 2016 | 5.403 | 5.740 | 5.370 | 5.570 | 12,224 | +0.09(+1.64%) |
Aug 25, 2016 | 5.389 | 5.480 | 5.389 | 5.480 | 3,396 | +0.06(+1.11%) |
Aug 24, 2016 | 5.470 | 5.480 | 5.377 | 5.420 | 6,698 | +0.10(+1.94%) |
Aug 23, 2016 | 5.285 | 5.440 | 5.285 | 5.317 | 9,840 | +0.06(+1.06%) |
Aug 22, 2016 | 5.230 | 5.320 | 5.230 | 5.261 | 7,486 | -0.01(-0.20%) |
Aug 19, 2016 | 5.195 | 5.340 | 5.195 | 5.272 | 3,624 | +0.02(+0.41%) |
Aug 18, 2016 | 5.160 | 5.291 | 5.160 | 5.250 | 5,942 | +0.00(+0.00%) |
Aug 17, 2016 | 5.060 | 5.250 | 5.010 | 5.250 | 4,511 | +0.15(+2.94%) |
Aug 16, 2016 | 5.108 | 5.140 | 5.060 | 5.100 | 7,586 | -0.03(-0.58%) |
Aug 15, 2016 | 4.950 | 5.220 | 4.950 | 5.130 | 10,910 | +0.18(+3.64%) |
Aug 12, 2016 | 4.980 | 5.080 | 4.920 | 4.950 | 4,299 | -0.04(-0.80%) |
Aug 11, 2016 | 4.990 | 5.076 | 4.910 | 4.990 | 5,734 | -0.01(-0.20%) |
Aug 10, 2016 | 4.810 | 5.098 | 4.800 | 5.000 | 17,242 | +0.24(+5.04%) |
Aug 09, 2016 | 4.840 | 4.840 | 4.760 | 4.760 | 9,425 | +0.00(+0.00%) |
Aug 08, 2016 | 4.770 | 4.799 | 4.760 | 4.760 | 6,370 | -0.02(-0.42%) |
Aug 05, 2016 | 4.800 | 4.800 | 4.770 | 4.780 | 4,569 | -0.02(-0.39%) |
Aug 04, 2016 | 4.759 | 4.800 | 4.759 | 4.799 | 8,725 | +0.04(+0.82%) |
Aug 03, 2016 | 4.730 | 4.770 | 4.730 | 4.760 | 22,219 | -0.01(-0.16%) |
Aug 02, 2016 | 4.765 | 4.768 | 4.760 | 4.768 | 762 | -0.01(-0.23%) |
Aug 01, 2016 | 4.770 | 4.780 | 4.760 | 4.779 | 1,019 | +0.01(+0.29%) |
Jul 29, 2016 | 4.796 | 4.800 | 4.760 | 4.765 | 4,831 | -0.01(-0.11%) |
Jul 28, 2016 | 4.810 | 4.810 | 4.760 | 4.770 | 8,734 | -0.03(-0.63%) |
Jul 27, 2016 | 4.770 | 4.866 | 4.770 | 4.800 | 1,775 | +0.00(+0.00%) |
Jul 26, 2016 | 4.882 | 4.882 | 4.760 | 4.800 | 8,951 | -0.08(-1.64%) |
Jul 25, 2016 | 4.940 | 4.940 | 4.790 | 4.880 | 11,959 | +0.12(+2.52%) |
Jul 22, 2016 | 4.770 | 4.770 | 4.760 | 4.760 | 652 | +0.00(+0.00%) |
Jul 21, 2016 | 4.780 | 4.800 | 4.760 | 4.760 | 4,631 | -0.01(-0.21%) |
Jul 20, 2016 | 4.823 | 4.940 | 4.770 | 4.770 | 1,684 | -0.07(-1.45%) |
Jul 19, 2016 | 4.800 | 4.910 | 4.800 | 4.840 | 5,618 | +0.00(+0.10%) |
Jul 18, 2016 | 4.880 | 4.880 | 4.770 | 4.835 | 1,440 | -0.05(-0.94%) |
Jul 15, 2016 | 4.820 | 4.881 | 4.800 | 4.881 | 5,451 | +0.12(+2.55%) |
Jul 14, 2016 | 4.860 | 4.920 | 4.760 | 4.760 | 20,643 | -0.14(-2.86%) |
Jul 13, 2016 | 4.840 | 4.990 | 4.840 | 4.900 | 3,505 | +0.00(+0.00%) |
Jul 12, 2016 | 4.970 | 5.000 | 4.895 | 4.900 | 7,746 | +0.02(+0.50%) |
Jul 11, 2016 | 4.922 | 4.938 | 4.876 | 4.876 | 5,658 | -0.02(-0.50%) |
Jul 08, 2016 | 4.810 | 4.910 | 4.820 | 4.900 | 3,636 | +0.08(+1.66%) |
Jul 07, 2016 | 5.060 | 5.060 | 4.820 | 4.820 | 3,099 | -0.05(-1.02%) |
Jul 05, 2016 | 5.059 | 5.059 | 4.870 | 4.870 | 2,770 | -0.04(-0.82%) |