Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.712 | 5.849 | 5.509 | 5.813 | 1,094,092 | +0.22(+3.95%) |
Sep 29, 2016 | 5.656 | 5.771 | 5.325 | 5.592 | 1,232,915 | -0.11(-1.94%) |
Sep 28, 2016 | 5.252 | 5.702 | 5.233 | 5.702 | 1,670,801 | +0.51(+9.73%) |
Sep 27, 2016 | 5.132 | 5.233 | 5.022 | 5.196 | 1,191,595 | -0.05(-0.88%) |
Sep 26, 2016 | 5.095 | 5.316 | 5.059 | 5.242 | 1,281,824 | +0.15(+2.89%) |
Sep 23, 2016 | 5.031 | 5.242 | 4.994 | 5.095 | 966,340 | +0.07(+1.47%) |
Sep 22, 2016 | 4.875 | 5.095 | 4.810 | 5.022 | 1,422,372 | +0.28(+5.81%) |
Sep 21, 2016 | 4.792 | 4.893 | 4.645 | 4.746 | 1,294,243 | +0.03(+0.58%) |
Sep 20, 2016 | 4.875 | 4.902 | 4.681 | 4.718 | 1,107,251 | -0.14(-2.84%) |
Sep 19, 2016 | 5.150 | 5.224 | 4.829 | 4.856 | 1,661,875 | -0.18(-3.65%) |
Sep 16, 2016 | 5.022 | 5.256 | 4.976 | 5.040 | 3,689,199 | -0.08(-1.62%) |
Sep 15, 2016 | 5.022 | 5.233 | 5.022 | 5.123 | 584,508 | +0.09(+1.83%) |
Sep 14, 2016 | 5.160 | 5.298 | 4.994 | 5.031 | 939,927 | -0.13(-2.50%) |
Sep 13, 2016 | 5.399 | 5.463 | 5.095 | 5.160 | 1,548,339 | -0.40(-7.12%) |
Sep 12, 2016 | 5.491 | 5.758 | 5.326 | 5.555 | 1,079,722 | -0.10(-1.79%) |
Sep 09, 2016 | 5.923 | 6.153 | 5.454 | 5.656 | 2,043,282 | -0.34(-5.67%) |
Sep 08, 2016 | 5.601 | 6.038 | 5.583 | 5.997 | 2,093,635 | +0.46(+8.31%) |
Sep 07, 2016 | 5.224 | 5.564 | 5.224 | 5.537 | 1,037,363 | +0.30(+5.80%) |
Sep 06, 2016 | 5.141 | 5.307 | 5.086 | 5.233 | 379,855 | +0.15(+2.89%) |
Sep 02, 2016 | 5.013 | 5.086 | 5.086 | 5.086 | 1,746,817 | +0.08(+1.65%) |
Sep 01, 2016 | 5.022 | 5.031 | 4.829 | 5.003 | 489,038 | -0.07(-1.45%) |
Aug 31, 2016 | 5.068 | 5.123 | 4.976 | 5.077 | 339,854 | -0.02(-0.36%) |
Aug 30, 2016 | 4.957 | 5.104 | 4.957 | 5.095 | 567,751 | +0.17(+3.36%) |
Aug 29, 2016 | 4.948 | 5.022 | 4.829 | 4.930 | 616,053 | +0.00(+0.00%) |
Aug 26, 2016 | 4.967 | 5.114 | 4.902 | 4.930 | 500,956 | -0.04(-0.74%) |
Aug 25, 2016 | 4.911 | 5.040 | 4.884 | 4.967 | 352,107 | +0.06(+1.12%) |
Aug 24, 2016 | 5.104 | 5.156 | 4.865 | 4.911 | 716,968 | -0.24(-4.64%) |
Aug 23, 2016 | 5.049 | 5.252 | 5.049 | 5.150 | 343,154 | +0.12(+2.38%) |
Aug 22, 2016 | 5.196 | 5.215 | 4.967 | 5.031 | 607,307 | -0.25(-4.70%) |
Aug 19, 2016 | 5.445 | 5.472 | 5.206 | 5.279 | 569,755 | -0.14(-2.55%) |
Aug 18, 2016 | 5.059 | 5.509 | 5.031 | 5.417 | 1,349,166 | +0.60(+12.40%) |
Aug 17, 2016 | 4.764 | 4.847 | 4.718 | 4.819 | 592,466 | +0.04(+0.77%) |
Aug 16, 2016 | 4.829 | 4.829 | 4.718 | 4.783 | 341,668 | -0.02(-0.38%) |
Aug 15, 2016 | 4.718 | 4.875 | 4.718 | 4.801 | 480,804 | +0.12(+2.55%) |
Aug 12, 2016 | 4.801 | 4.809 | 4.654 | 4.681 | 704,093 | -0.11(-2.30%) |
Aug 11, 2016 | 4.810 | 4.856 | 4.737 | 4.792 | 487,548 | +0.02(+0.39%) |
Aug 10, 2016 | 4.792 | 4.875 | 4.737 | 4.773 | 866,305 | -0.02(-0.38%) |
Aug 09, 2016 | 4.884 | 4.911 | 4.700 | 4.792 | 876,246 | -0.06(-1.33%) |
Aug 08, 2016 | 4.884 | 4.994 | 4.792 | 4.856 | 778,879 | +0.01(+0.19%) |
Aug 05, 2016 | 4.819 | 4.902 | 4.663 | 4.847 | 451,096 | +0.07(+1.54%) |
Aug 04, 2016 | 4.764 | 4.990 | 4.681 | 4.773 | 595,342 | -0.07(-1.52%) |
Aug 03, 2016 | 4.700 | 4.967 | 4.691 | 4.847 | 624,559 | +0.11(+2.33%) |
Aug 02, 2016 | 4.948 | 5.003 | 4.553 | 4.737 | 812,018 | -0.07(-1.53%) |
Aug 01, 2016 | 4.902 | 5.068 | 4.755 | 4.810 | 896,679 | -0.31(-6.10%) |
Jul 29, 2016 | 4.709 | 5.261 | 4.709 | 5.123 | 705,999 | +0.36(+7.53%) |
Jul 28, 2016 | 5.059 | 5.059 | 4.741 | 4.764 | 582,189 | -0.29(-5.82%) |
Jul 27, 2016 | 5.040 | 5.215 | 4.957 | 5.059 | 422,521 | -0.01(-0.18%) |
Jul 26, 2016 | 5.050 | 5.131 | 4.960 | 5.068 | 444,106 | -0.02(-0.35%) |
Jul 25, 2016 | 5.095 | 5.185 | 5.032 | 5.086 | 594,376 | -0.04(-0.70%) |
Jul 22, 2016 | 5.176 | 5.293 | 5.104 | 5.122 | 492,429 | -0.08(-1.56%) |
Jul 21, 2016 | 5.239 | 5.410 | 5.167 | 5.203 | 512,867 | -0.04(-0.69%) |
Jul 20, 2016 | 5.212 | 5.329 | 5.104 | 5.239 | 515,917 | -0.01(-0.17%) |
Jul 19, 2016 | 5.293 | 5.347 | 5.176 | 5.248 | 321,710 | -0.09(-1.69%) |
Jul 18, 2016 | 5.167 | 5.356 | 4.978 | 5.338 | 470,468 | +0.13(+2.42%) |
Jul 15, 2016 | 5.185 | 5.230 | 5.050 | 5.212 | 471,002 | +0.03(+0.52%) |
Jul 14, 2016 | 5.257 | 5.275 | 5.104 | 5.185 | 491,405 | +0.05(+0.88%) |
Jul 13, 2016 | 5.338 | 5.410 | 5.032 | 5.140 | 733,872 | -0.23(-4.36%) |
Jul 12, 2016 | 5.284 | 5.410 | 5.113 | 5.374 | 767,502 | +0.29(+5.67%) |
Jul 11, 2016 | 5.050 | 5.167 | 5.014 | 5.086 | 614,555 | +0.10(+1.99%) |
Jul 08, 2016 | 4.932 | 4.987 | 4.806 | 4.987 | 892,625 | +0.18(+3.75%) |
Jul 07, 2016 | 5.212 | 5.212 | 4.752 | 4.806 | 810,646 | -0.23(-4.65%) |
Jul 06, 2016 | 4.851 | 5.266 | 4.797 | 5.041 | 583,037 | +0.15(+3.14%) |
Jul 05, 2016 | 5.095 | 5.131 | 4.671 | 4.887 | 971,325 | -0.39(-7.35%) |