Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.400 | 5.410 | 5.100 | 5.130 | 1,942,064 | -0.04(-0.77%) |
Sep 29, 2016 | 5.110 | 5.270 | 5.055 | 5.170 | 2,490,639 | +0.00(+0.00%) |
Sep 28, 2016 | 4.970 | 5.240 | 4.810 | 5.170 | 2,645,379 | +0.20(+4.02%) |
Sep 27, 2016 | 4.950 | 5.025 | 4.800 | 4.970 | 2,452,477 | -0.07(-1.39%) |
Sep 26, 2016 | 5.260 | 5.375 | 5.020 | 5.040 | 2,875,374 | -0.19(-3.63%) |
Sep 23, 2016 | 5.450 | 5.470 | 5.160 | 5.230 | 2,168,025 | -0.24(-4.39%) |
Sep 22, 2016 | 5.730 | 5.840 | 5.360 | 5.470 | 3,461,901 | -0.12(-2.15%) |
Sep 21, 2016 | 5.280 | 5.620 | 5.174 | 5.590 | 4,625,681 | +0.54(+10.69%) |
Sep 20, 2016 | 5.050 | 5.080 | 4.920 | 5.050 | 1,577,226 | +0.02(+0.40%) |
Sep 19, 2016 | 5.020 | 5.190 | 4.970 | 5.030 | 2,474,159 | +0.15(+3.07%) |
Sep 16, 2016 | 4.930 | 4.995 | 4.775 | 4.880 | 12,357,398 | -0.15(-2.98%) |
Sep 15, 2016 | 4.960 | 5.189 | 4.790 | 5.030 | 2,682,613 | +0.02(+0.40%) |
Sep 14, 2016 | 5.050 | 5.270 | 4.950 | 5.010 | 3,239,626 | +0.05(+1.01%) |
Sep 13, 2016 | 5.310 | 5.355 | 4.870 | 4.960 | 3,893,110 | -0.45(-8.32%) |
Sep 12, 2016 | 4.790 | 5.440 | 4.700 | 5.410 | 4,165,117 | +0.45(+9.07%) |
Sep 09, 2016 | 5.410 | 5.440 | 4.860 | 4.960 | 3,670,766 | -0.58(-10.47%) |
Sep 08, 2016 | 5.600 | 5.710 | 5.460 | 5.540 | 3,002,137 | -0.08(-1.42%) |
Sep 07, 2016 | 5.470 | 5.630 | 5.390 | 5.620 | 3,331,893 | +0.13(+2.37%) |
Sep 06, 2016 | 5.150 | 5.580 | 5.110 | 5.490 | 4,283,212 | +0.53(+10.69%) |
Sep 02, 2016 | 4.800 | 4.960 | 4.960 | 4.960 | 3,562,900 | +0.41(+9.01%) |
Sep 01, 2016 | 4.270 | 4.590 | 4.210 | 4.550 | 2,597,665 | +0.23(+5.32%) |
Aug 31, 2016 | 4.360 | 4.460 | 4.290 | 4.320 | 1,690,424 | -0.12(-2.70%) |
Aug 30, 2016 | 4.700 | 4.770 | 4.310 | 4.440 | 2,672,912 | -0.35(-7.31%) |
Aug 29, 2016 | 4.660 | 4.870 | 4.610 | 4.790 | 1,535,340 | +0.08(+1.70%) |
Aug 26, 2016 | 4.840 | 5.040 | 4.640 | 4.710 | 3,874,579 | +0.01(+0.21%) |
Aug 25, 2016 | 4.600 | 4.800 | 4.500 | 4.700 | 1,890,497 | +0.10(+2.17%) |
Aug 24, 2016 | 5.150 | 5.150 | 4.450 | 4.600 | 5,232,683 | -0.61(-11.71%) |
Aug 23, 2016 | 5.350 | 5.440 | 5.210 | 5.210 | 2,114,458 | -0.04(-0.76%) |
Aug 22, 2016 | 5.290 | 5.360 | 5.120 | 5.250 | 3,541,533 | -0.32(-5.75%) |
Aug 19, 2016 | 5.620 | 5.735 | 5.540 | 5.570 | 2,317,450 | -0.26(-4.46%) |
Aug 18, 2016 | 5.720 | 5.880 | 5.680 | 5.830 | 1,837,918 | +0.18(+3.19%) |
Aug 17, 2016 | 5.610 | 5.740 | 5.450 | 5.650 | 3,400,598 | -0.08(-1.40%) |
Aug 16, 2016 | 5.730 | 5.780 | 5.610 | 5.730 | 2,247,305 | +0.06(+1.06%) |
Aug 15, 2016 | 5.560 | 5.760 | 5.560 | 5.670 | 1,905,477 | +0.13(+2.35%) |
Aug 12, 2016 | 5.760 | 5.890 | 5.471 | 5.540 | 3,018,192 | -0.05(-0.89%) |
Aug 11, 2016 | 5.760 | 5.950 | 5.560 | 5.590 | 4,326,301 | -0.09(-1.58%) |
Aug 10, 2016 | 5.650 | 5.730 | 5.525 | 5.680 | 3,460,263 | +0.35(+6.57%) |
Aug 09, 2016 | 5.260 | 5.460 | 5.260 | 5.330 | 2,199,784 | +0.08(+1.52%) |
Aug 08, 2016 | 5.050 | 5.380 | 5.020 | 5.250 | 2,507,145 | +0.21(+4.17%) |
Aug 05, 2016 | 5.070 | 5.180 | 4.910 | 5.040 | 2,727,079 | -0.20(-3.82%) |
Aug 04, 2016 | 5.050 | 5.300 | 5.040 | 5.240 | 2,527,321 | +0.21(+4.17%) |
Aug 03, 2016 | 5.020 | 5.100 | 4.690 | 5.030 | 3,508,395 | -0.08(-1.57%) |
Aug 02, 2016 | 5.080 | 5.230 | 5.060 | 5.110 | 3,025,757 | +0.11(+2.20%) |
Aug 01, 2016 | 4.970 | 5.000 | 4.850 | 5.000 | 1,976,619 | +0.15(+3.09%) |
Jul 29, 2016 | 4.850 | 4.960 | 4.740 | 4.850 | 2,384,195 | +0.09(+1.89%) |
Jul 28, 2016 | 4.820 | 4.850 | 4.610 | 4.760 | 2,110,624 | +0.03(+0.63%) |
Jul 27, 2016 | 4.460 | 4.815 | 4.420 | 4.730 | 2,895,047 | +0.32(+7.26%) |
Jul 26, 2016 | 4.340 | 4.450 | 4.250 | 4.410 | 1,256,701 | +0.16(+3.76%) |
Jul 25, 2016 | 4.370 | 4.380 | 4.130 | 4.250 | 2,047,132 | -0.22(-4.92%) |
Jul 22, 2016 | 4.390 | 4.520 | 4.390 | 4.470 | 1,606,912 | +0.03(+0.68%) |
Jul 21, 2016 | 4.190 | 4.510 | 4.190 | 4.440 | 1,974,841 | +0.27(+6.47%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.160 | 4.170 | 4,093,006 | -0.50(-10.71%) |
Jul 19, 2016 | 4.720 | 4.820 | 4.660 | 4.670 | 1,417,023 | -0.13(-2.71%) |
Jul 18, 2016 | 4.790 | 4.860 | 4.710 | 4.800 | 1,384,767 | -0.06(-1.23%) |
Jul 15, 2016 | 4.810 | 4.940 | 4.770 | 4.860 | 1,369,972 | -0.04(-0.82%) |
Jul 14, 2016 | 4.680 | 4.900 | 4.630 | 4.900 | 2,296,207 | +0.00(+0.00%) |
Jul 13, 2016 | 4.810 | 4.950 | 4.710 | 4.900 | 2,971,326 | +0.23(+4.93%) |
Jul 12, 2016 | 5.080 | 5.130 | 4.610 | 4.670 | 4,507,426 | -0.33(-6.60%) |
Jul 11, 2016 | 4.760 | 5.090 | 4.680 | 5.000 | 3,926,689 | +0.30(+6.38%) |
Jul 08, 2016 | 4.390 | 4.715 | 4.380 | 4.700 | 2,811,029 | +0.32(+7.31%) |
Jul 07, 2016 | 4.570 | 4.570 | 4.340 | 4.380 | 2,576,420 | -0.29(-6.21%) |
Jul 06, 2016 | 4.460 | 4.670 | 4.410 | 4.670 | 3,825,335 | +0.38(+8.86%) |
Jul 05, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 5,412,140 | +0.22(+5.41%) |