Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.600 | 4.710 | 4.550 | 4.670 | 447,243 | +0.09(+1.97%) |
Sep 29, 2016 | 4.740 | 4.740 | 4.570 | 4.580 | 726,049 | -0.15(-3.17%) |
Sep 28, 2016 | 4.770 | 4.810 | 4.640 | 4.730 | 628,974 | -0.01(-0.21%) |
Sep 27, 2016 | 4.660 | 4.740 | 4.600 | 4.740 | 519,154 | +0.08(+1.72%) |
Sep 26, 2016 | 4.720 | 4.790 | 4.650 | 4.660 | 610,494 | -0.06(-1.27%) |
Sep 23, 2016 | 4.820 | 4.890 | 4.670 | 4.720 | 676,146 | -0.09(-1.87%) |
Sep 22, 2016 | 4.470 | 4.860 | 4.470 | 4.810 | 1,353,567 | +0.34(+7.61%) |
Sep 21, 2016 | 4.600 | 4.620 | 4.350 | 4.470 | 1,797,670 | -0.15(-3.25%) |
Sep 20, 2016 | 4.740 | 4.750 | 4.600 | 4.620 | 740,963 | -0.10(-2.12%) |
Sep 19, 2016 | 4.810 | 4.950 | 4.700 | 4.720 | 785,247 | -0.10(-2.07%) |
Sep 16, 2016 | 4.840 | 5.010 | 4.750 | 4.820 | 2,378,454 | -0.03(-0.62%) |
Sep 15, 2016 | 4.950 | 5.040 | 4.600 | 4.850 | 1,241,008 | -0.19(-3.77%) |
Sep 14, 2016 | 5.480 | 5.550 | 4.690 | 5.040 | 2,369,684 | -0.45(-8.20%) |
Sep 13, 2016 | 5.690 | 5.690 | 5.390 | 5.490 | 893,668 | -0.20(-3.51%) |
Sep 12, 2016 | 5.330 | 5.720 | 5.311 | 5.690 | 931,517 | +0.31(+5.76%) |
Sep 09, 2016 | 5.450 | 5.530 | 5.380 | 5.380 | 748,793 | -0.10(-1.82%) |
Sep 08, 2016 | 5.400 | 5.510 | 5.370 | 5.480 | 601,541 | +0.10(+1.86%) |
Sep 07, 2016 | 5.300 | 5.405 | 5.260 | 5.380 | 630,837 | +0.09(+1.70%) |
Sep 06, 2016 | 5.280 | 5.320 | 5.200 | 5.290 | 837,702 | +0.05(+0.95%) |
Sep 02, 2016 | 5.310 | 5.240 | 5.240 | 5.240 | 1,104,700 | -0.05(-0.95%) |
Sep 01, 2016 | 5.330 | 5.400 | 5.230 | 5.290 | 863,868 | -0.02(-0.38%) |
Aug 31, 2016 | 5.470 | 5.470 | 5.130 | 5.310 | 1,701,175 | -0.19(-3.45%) |
Aug 30, 2016 | 5.520 | 5.615 | 5.450 | 5.500 | 790,195 | -0.01(-0.18%) |
Aug 29, 2016 | 5.620 | 5.680 | 5.490 | 5.510 | 631,541 | -0.08(-1.43%) |
Aug 26, 2016 | 5.620 | 5.770 | 5.510 | 5.590 | 723,517 | -0.05(-0.89%) |
Aug 25, 2016 | 5.640 | 5.750 | 5.415 | 5.640 | 1,015,202 | +0.02(+0.36%) |
Aug 24, 2016 | 5.970 | 6.050 | 5.595 | 5.620 | 946,465 | -0.37(-6.18%) |
Aug 23, 2016 | 6.040 | 6.040 | 5.880 | 5.990 | 537,118 | -0.04(-0.66%) |
Aug 22, 2016 | 5.930 | 6.150 | 5.920 | 6.030 | 627,198 | +0.12(+2.03%) |
Aug 19, 2016 | 5.920 | 5.970 | 5.800 | 5.910 | 1,727,046 | -0.02(-0.34%) |
Aug 18, 2016 | 5.930 | 6.045 | 5.830 | 5.930 | 1,054,188 | +0.02(+0.34%) |
Aug 17, 2016 | 5.920 | 6.035 | 5.820 | 5.910 | 981,261 | -0.02(-0.34%) |
Aug 16, 2016 | 5.900 | 6.030 | 5.820 | 5.930 | 685,654 | -0.07(-1.17%) |
Aug 15, 2016 | 5.820 | 6.170 | 5.800 | 6.000 | 765,113 | +0.19(+3.27%) |
Aug 12, 2016 | 5.900 | 5.900 | 5.750 | 5.810 | 983,145 | -0.10(-1.69%) |
Aug 11, 2016 | 5.740 | 6.035 | 5.720 | 5.910 | 1,119,677 | +0.19(+3.32%) |
Aug 10, 2016 | 6.820 | 6.900 | 5.610 | 5.720 | 3,730,115 | -1.35(-19.09%) |
Aug 09, 2016 | 6.940 | 7.150 | 6.789 | 7.070 | 632,332 | +0.09(+1.29%) |
Aug 08, 2016 | 7.130 | 7.140 | 6.955 | 6.980 | 410,254 | -0.12(-1.69%) |
Aug 05, 2016 | 7.050 | 7.150 | 7.030 | 7.100 | 365,731 | +0.07(+1.00%) |
Aug 04, 2016 | 7.100 | 7.160 | 7.000 | 7.030 | 497,607 | -0.05(-0.71%) |
Aug 03, 2016 | 6.950 | 7.100 | 6.930 | 7.080 | 493,020 | +0.13(+1.87%) |
Aug 02, 2016 | 7.070 | 7.090 | 6.860 | 6.950 | 538,881 | -0.10(-1.42%) |
Aug 01, 2016 | 6.890 | 7.100 | 6.870 | 7.050 | 548,693 | +0.18(+2.62%) |
Jul 29, 2016 | 6.820 | 6.890 | 6.770 | 6.870 | 412,645 | +0.05(+0.73%) |
Jul 28, 2016 | 6.850 | 6.920 | 6.820 | 6.820 | 424,107 | -0.02(-0.29%) |
Jul 27, 2016 | 6.520 | 6.850 | 6.470 | 6.840 | 627,827 | +0.33(+5.07%) |
Jul 26, 2016 | 6.470 | 6.590 | 6.460 | 6.510 | 468,454 | +0.04(+0.62%) |
Jul 25, 2016 | 6.520 | 6.550 | 6.430 | 6.470 | 493,355 | -0.06(-0.92%) |
Jul 22, 2016 | 6.500 | 6.580 | 6.455 | 6.530 | 726,850 | +0.03(+0.46%) |
Jul 21, 2016 | 6.490 | 6.570 | 6.440 | 6.500 | 606,097 | +0.02(+0.31%) |
Jul 20, 2016 | 6.310 | 6.510 | 6.300 | 6.480 | 1,394,245 | +0.21(+3.35%) |
Jul 19, 2016 | 6.540 | 6.640 | 6.250 | 6.270 | 677,984 | -0.32(-4.86%) |
Jul 18, 2016 | 6.630 | 6.680 | 6.590 | 6.590 | 562,426 | -0.06(-0.90%) |
Jul 15, 2016 | 6.670 | 6.685 | 6.590 | 6.650 | 709,039 | +0.03(+0.45%) |
Jul 14, 2016 | 6.650 | 6.690 | 6.570 | 6.620 | 880,372 | +0.00(+0.00%) |
Jul 13, 2016 | 6.750 | 6.780 | 6.580 | 6.620 | 797,573 | -0.12(-1.78%) |
Jul 12, 2016 | 6.740 | 6.830 | 6.710 | 6.740 | 760,510 | +0.04(+0.60%) |
Jul 11, 2016 | 6.760 | 6.800 | 6.690 | 6.700 | 557,551 | -0.05(-0.74%) |
Jul 08, 2016 | 6.800 | 6.810 | 6.790 | 6.750 | 686,689 | -0.04(-0.59%) |
Jul 07, 2016 | 6.790 | 6.840 | 6.740 | 6.790 | 505,792 | +0.08(+1.19%) |
Jul 05, 2016 | 6.640 | 6.765 | 6.640 | 6.710 | 619,406 | +0.02(+0.30%) |