Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.800 | 5.810 | 5.550 | 5.605 | 619,934 | -0.14(-2.52%) |
Sep 29, 2016 | 5.700 | 5.800 | 5.680 | 5.750 | 405,301 | +0.07(+1.23%) |
Sep 28, 2016 | 5.610 | 5.725 | 5.590 | 5.680 | 318,304 | +0.06(+1.07%) |
Sep 27, 2016 | 5.530 | 5.670 | 5.500 | 5.620 | 263,304 | +0.12(+2.18%) |
Sep 26, 2016 | 5.610 | 5.650 | 5.470 | 5.500 | 333,330 | -0.09(-1.61%) |
Sep 23, 2016 | 5.710 | 5.725 | 5.530 | 5.590 | 327,524 | -0.12(-2.10%) |
Sep 22, 2016 | 5.570 | 5.790 | 5.570 | 5.710 | 534,224 | +0.18(+3.25%) |
Sep 21, 2016 | 5.450 | 5.550 | 5.320 | 5.530 | 543,237 | +0.13(+2.41%) |
Sep 20, 2016 | 5.430 | 5.510 | 5.220 | 5.400 | 515,838 | -0.04(-0.74%) |
Sep 19, 2016 | 5.280 | 5.530 | 5.280 | 5.440 | 626,082 | +0.17(+3.23%) |
Sep 16, 2016 | 4.890 | 5.380 | 4.870 | 5.270 | 865,992 | +0.44(+9.11%) |
Sep 15, 2016 | 4.870 | 4.970 | 4.750 | 4.830 | 394,157 | +0.01(+0.21%) |
Sep 14, 2016 | 4.880 | 4.950 | 4.780 | 4.820 | 380,639 | +0.00(+0.00%) |
Sep 13, 2016 | 4.460 | 4.880 | 4.330 | 4.820 | 695,814 | +0.13(+2.77%) |
Sep 12, 2016 | 4.820 | 4.855 | 4.590 | 4.690 | 402,524 | -0.15(-3.10%) |
Sep 09, 2016 | 4.960 | 5.020 | 4.840 | 4.840 | 284,838 | -0.16(-3.20%) |
Sep 08, 2016 | 5.040 | 5.040 | 4.960 | 5.000 | 87,889 | -0.05(-0.99%) |
Sep 07, 2016 | 5.110 | 5.170 | 4.980 | 5.050 | 187,681 | -0.08(-1.56%) |
Sep 06, 2016 | 5.220 | 5.220 | 5.100 | 5.130 | 104,862 | -0.05(-0.97%) |
Sep 02, 2016 | 5.070 | 5.180 | 5.180 | 5.180 | 181,200 | +0.16(+3.19%) |
Sep 01, 2016 | 5.010 | 5.050 | 4.780 | 5.020 | 244,677 | +0.04(+0.80%) |
Aug 31, 2016 | 4.950 | 5.100 | 4.950 | 4.980 | 151,984 | +0.01(+0.20%) |
Aug 30, 2016 | 5.050 | 5.110 | 4.970 | 4.970 | 223,161 | -0.09(-1.78%) |
Aug 29, 2016 | 5.160 | 5.210 | 5.040 | 5.060 | 244,817 | -0.11(-2.13%) |
Aug 26, 2016 | 5.140 | 5.235 | 5.102 | 5.170 | 119,722 | +0.03(+0.58%) |
Aug 25, 2016 | 5.130 | 5.160 | 5.090 | 5.140 | 154,075 | +0.00(+0.00%) |
Aug 24, 2016 | 5.220 | 5.250 | 5.130 | 5.140 | 370,204 | -0.08(-1.53%) |
Aug 23, 2016 | 5.170 | 5.295 | 5.170 | 5.220 | 270,610 | +0.06(+1.16%) |
Aug 22, 2016 | 5.150 | 5.220 | 5.090 | 5.160 | 143,348 | +0.02(+0.39%) |
Aug 19, 2016 | 5.220 | 5.260 | 5.100 | 5.140 | 194,093 | -0.08(-1.53%) |
Aug 18, 2016 | 5.170 | 5.250 | 5.150 | 5.220 | 165,966 | +0.05(+0.97%) |
Aug 17, 2016 | 5.130 | 5.230 | 5.100 | 5.170 | 248,018 | +0.06(+1.17%) |
Aug 16, 2016 | 5.210 | 5.250 | 5.100 | 5.110 | 264,846 | -0.10(-1.92%) |
Aug 15, 2016 | 5.140 | 5.300 | 5.127 | 5.210 | 230,923 | +0.07(+1.36%) |
Aug 12, 2016 | 5.060 | 5.160 | 5.020 | 5.140 | 168,314 | +0.08(+1.58%) |
Aug 11, 2016 | 5.120 | 5.150 | 5.010 | 5.060 | 421,826 | -0.01(-0.20%) |
Aug 10, 2016 | 4.940 | 5.160 | 4.930 | 5.070 | 896,332 | +0.12(+2.42%) |
Aug 09, 2016 | 4.840 | 4.970 | 4.750 | 4.950 | 220,196 | +0.11(+2.27%) |
Aug 08, 2016 | 4.850 | 4.860 | 4.820 | 4.840 | 166,990 | -0.02(-0.41%) |
Aug 05, 2016 | 4.820 | 4.900 | 4.790 | 4.860 | 151,458 | +0.04(+0.83%) |
Aug 04, 2016 | 4.820 | 4.840 | 4.760 | 4.820 | 136,360 | +0.00(+0.00%) |
Aug 03, 2016 | 4.620 | 4.840 | 4.610 | 4.820 | 193,873 | +0.18(+3.88%) |
Aug 02, 2016 | 4.740 | 4.740 | 4.580 | 4.640 | 111,055 | -0.11(-2.32%) |
Aug 01, 2016 | 4.710 | 4.760 | 4.650 | 4.750 | 119,902 | +0.03(+0.64%) |
Jul 29, 2016 | 4.740 | 4.740 | 4.670 | 4.720 | 142,064 | -0.02(-0.42%) |
Jul 28, 2016 | 4.740 | 4.750 | 4.650 | 4.740 | 111,762 | +0.01(+0.21%) |
Jul 27, 2016 | 4.600 | 4.765 | 4.510 | 4.730 | 271,519 | +0.13(+2.83%) |
Jul 26, 2016 | 4.550 | 4.605 | 4.500 | 4.600 | 126,521 | +0.10(+2.22%) |
Jul 25, 2016 | 4.510 | 4.550 | 4.380 | 4.500 | 93,194 | -0.01(-0.22%) |
Jul 22, 2016 | 4.500 | 4.520 | 4.360 | 4.510 | 95,501 | +0.01(+0.22%) |
Jul 21, 2016 | 4.510 | 4.530 | 4.310 | 4.500 | 208,659 | -0.02(-0.44%) |
Jul 20, 2016 | 4.500 | 4.550 | 4.485 | 4.520 | 144,772 | +0.00(+0.00%) |
Jul 19, 2016 | 4.500 | 4.530 | 4.450 | 4.520 | 223,199 | +0.00(+0.00%) |
Jul 18, 2016 | 4.550 | 4.550 | 4.500 | 4.520 | 159,975 | +0.00(+0.00%) |
Jul 15, 2016 | 4.520 | 4.520 | 4.460 | 4.520 | 161,417 | +0.01(+0.22%) |
Jul 14, 2016 | 4.500 | 4.515 | 4.490 | 4.510 | 274,936 | +0.02(+0.45%) |
Jul 13, 2016 | 4.480 | 4.520 | 4.460 | 4.490 | 558,203 | +0.06(+1.35%) |
Jul 12, 2016 | 4.450 | 4.470 | 4.420 | 4.430 | 272,072 | -0.01(-0.23%) |
Jul 11, 2016 | 4.400 | 4.450 | 4.330 | 4.440 | 257,448 | +0.04(+0.91%) |
Jul 08, 2016 | 4.260 | 4.420 | 4.250 | 4.400 | 320,005 | +0.15(+3.53%) |
Jul 07, 2016 | 4.210 | 4.300 | 4.200 | 4.250 | 131,758 | +0.10(+2.41%) |
Jul 05, 2016 | 4.090 | 4.200 | 4.050 | 4.150 | 191,108 | +0.02(+0.48%) |