Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.330 | 5.590 | 5.240 | 5.510 | 2,393,857 | +0.20(+3.77%) |
Sep 29, 2016 | 5.590 | 5.590 | 5.300 | 5.310 | 2,574,271 | -0.30(-5.35%) |
Sep 28, 2016 | 5.830 | 5.880 | 5.515 | 5.610 | 2,674,620 | -0.17(-2.94%) |
Sep 27, 2016 | 5.630 | 5.780 | 5.570 | 5.780 | 3,092,295 | +0.15(+2.66%) |
Sep 26, 2016 | 5.580 | 5.760 | 5.574 | 5.630 | 3,610,326 | +0.02(+0.36%) |
Sep 23, 2016 | 5.560 | 5.660 | 5.550 | 5.610 | 2,703,611 | +0.03(+0.54%) |
Sep 22, 2016 | 5.650 | 5.730 | 5.490 | 5.580 | 2,914,070 | -0.05(-0.89%) |
Sep 21, 2016 | 5.390 | 5.720 | 5.370 | 5.630 | 5,644,302 | +0.08(+1.44%) |
Sep 20, 2016 | 5.700 | 5.700 | 5.530 | 5.550 | 3,689,713 | -0.01(-0.18%) |
Sep 19, 2016 | 5.650 | 5.855 | 5.500 | 5.560 | 5,823,168 | +0.00(+0.00%) |
Sep 16, 2016 | 5.900 | 5.900 | 5.450 | 5.560 | 9,796,248 | -0.27(-4.63%) |
Sep 15, 2016 | 5.310 | 5.970 | 5.270 | 5.830 | 10,651,425 | +0.53(+10.00%) |
Sep 14, 2016 | 5.000 | 5.320 | 4.960 | 5.300 | 5,473,571 | +0.43(+8.83%) |
Sep 13, 2016 | 4.950 | 5.030 | 4.790 | 4.870 | 1,924,840 | -0.17(-3.28%) |
Sep 12, 2016 | 4.780 | 5.090 | 4.720 | 5.035 | 2,870,375 | +0.16(+3.18%) |
Sep 09, 2016 | 5.030 | 5.050 | 4.820 | 4.880 | 2,708,857 | -0.20(-3.94%) |
Sep 08, 2016 | 5.050 | 5.135 | 4.970 | 5.080 | 1,714,360 | +0.03(+0.59%) |
Sep 07, 2016 | 5.020 | 5.140 | 4.960 | 5.050 | 1,825,222 | +0.02(+0.50%) |
Sep 06, 2016 | 4.820 | 5.050 | 4.786 | 5.025 | 2,489,378 | +0.26(+5.35%) |
Sep 02, 2016 | 4.790 | 4.770 | 4.770 | 4.770 | 1,290,400 | +0.01(+0.21%) |
Sep 01, 2016 | 4.700 | 4.770 | 4.640 | 4.760 | 1,295,267 | +0.03(+0.63%) |
Aug 31, 2016 | 4.800 | 4.816 | 4.560 | 4.730 | 3,623,845 | -0.05(-1.05%) |
Aug 30, 2016 | 4.700 | 4.950 | 4.700 | 4.780 | 2,124,744 | +0.05(+1.06%) |
Aug 29, 2016 | 4.710 | 4.910 | 4.690 | 4.730 | 2,575,205 | +0.04(+0.85%) |
Aug 26, 2016 | 4.390 | 4.740 | 4.390 | 4.690 | 3,344,747 | +0.31(+7.08%) |
Aug 25, 2016 | 4.600 | 4.700 | 4.240 | 4.380 | 4,336,857 | -0.22(-4.78%) |
Aug 24, 2016 | 5.020 | 5.050 | 4.360 | 4.600 | 7,399,899 | -0.45(-8.91%) |
Aug 23, 2016 | 5.250 | 5.250 | 5.040 | 5.050 | 2,724,177 | -0.17(-3.26%) |
Aug 22, 2016 | 5.160 | 5.260 | 5.110 | 5.220 | 1,914,911 | +0.07(+1.36%) |
Aug 19, 2016 | 5.240 | 5.240 | 5.100 | 5.150 | 1,697,775 | -0.09(-1.72%) |
Aug 18, 2016 | 5.210 | 5.270 | 5.170 | 5.240 | 1,393,216 | +0.05(+0.96%) |
Aug 17, 2016 | 5.200 | 5.240 | 5.100 | 5.190 | 1,840,907 | +0.03(+0.58%) |
Aug 16, 2016 | 5.130 | 5.250 | 5.030 | 5.160 | 2,794,818 | +0.10(+1.98%) |
Aug 15, 2016 | 5.070 | 5.380 | 5.000 | 5.060 | 6,331,822 | +0.07(+1.40%) |
Aug 12, 2016 | 4.800 | 5.030 | 4.800 | 4.990 | 3,587,019 | +0.21(+4.39%) |
Aug 11, 2016 | 4.700 | 4.880 | 4.658 | 4.780 | 2,410,209 | +0.15(+3.24%) |
Aug 10, 2016 | 4.900 | 4.940 | 4.550 | 4.630 | 3,437,191 | -0.23(-4.73%) |
Aug 09, 2016 | 4.580 | 4.960 | 4.520 | 4.860 | 3,677,943 | +0.25(+5.42%) |
Aug 08, 2016 | 4.560 | 4.855 | 4.410 | 4.610 | 4,722,864 | +0.05(+1.10%) |
Aug 05, 2016 | 4.250 | 4.620 | 4.210 | 4.560 | 2,949,559 | +0.34(+8.06%) |
Aug 04, 2016 | 4.180 | 4.340 | 4.145 | 4.220 | 2,511,024 | +0.02(+0.48%) |
Aug 03, 2016 | 4.070 | 4.200 | 4.010 | 4.200 | 1,382,178 | +0.09(+2.19%) |
Aug 02, 2016 | 4.130 | 4.200 | 3.980 | 4.110 | 1,947,585 | -0.02(-0.48%) |
Aug 01, 2016 | 4.100 | 4.170 | 4.050 | 4.130 | 1,935,150 | +0.05(+1.23%) |
Jul 29, 2016 | 4.120 | 4.140 | 4.050 | 4.080 | 1,136,021 | -0.03(-0.73%) |
Jul 28, 2016 | 4.140 | 4.190 | 4.065 | 4.110 | 1,421,525 | -0.02(-0.48%) |
Jul 27, 2016 | 4.010 | 4.130 | 3.980 | 4.130 | 1,836,143 | +0.15(+3.77%) |
Jul 26, 2016 | 3.940 | 4.070 | 3.920 | 3.980 | 1,877,284 | +0.01(+0.25%) |
Jul 25, 2016 | 4.040 | 4.041 | 3.910 | 3.970 | 1,328,898 | -0.03(-0.75%) |
Jul 22, 2016 | 4.000 | 4.040 | 3.920 | 4.000 | 1,894,507 | +0.08(+2.04%) |
Jul 21, 2016 | 3.850 | 4.050 | 3.840 | 3.920 | 2,024,348 | +0.10(+2.62%) |
Jul 20, 2016 | 3.640 | 3.849 | 3.580 | 3.820 | 3,119,531 | +0.20(+5.52%) |
Jul 19, 2016 | 3.730 | 3.750 | 3.600 | 3.620 | 1,936,408 | -0.11(-2.95%) |
Jul 18, 2016 | 3.550 | 3.760 | 3.500 | 3.730 | 1,918,454 | +0.12(+3.32%) |
Jul 15, 2016 | 3.500 | 3.670 | 3.350 | 3.610 | 5,048,085 | -0.22(-5.74%) |
Jul 14, 2016 | 4.000 | 4.010 | 3.820 | 3.830 | 1,459,230 | -0.04(-1.03%) |
Jul 13, 2016 | 4.150 | 4.160 | 3.860 | 3.870 | 3,556,867 | -0.28(-6.75%) |
Jul 12, 2016 | 4.200 | 4.250 | 4.130 | 4.150 | 2,520,032 | +0.01(+0.24%) |
Jul 11, 2016 | 4.120 | 4.220 | 4.100 | 4.140 | 1,615,637 | +0.02(+0.49%) |
Jul 08, 2016 | 4.030 | 4.135 | 3.990 | 4.120 | 2,345,086 | +0.13(+3.26%) |
Jul 07, 2016 | 3.870 | 4.010 | 3.870 | 3.990 | 1,805,154 | +0.17(+4.45%) |
Jul 05, 2016 | 3.810 | 3.890 | 3.750 | 3.820 | 2,256,329 | -0.05(-1.29%) |