Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.738 | 5.781 | 5.639 | 5.720 | 39,462 | +0.03(+0.44%) |
Sep 29, 2016 | 5.617 | 5.695 | 5.565 | 5.695 | 13,771 | +0.04(+0.76%) |
Sep 28, 2016 | 5.772 | 5.772 | 5.626 | 5.652 | 37,498 | -0.08(-1.36%) |
Sep 27, 2016 | 5.669 | 5.755 | 5.638 | 5.729 | 44,793 | +0.08(+1.37%) |
Sep 26, 2016 | 5.557 | 5.695 | 5.548 | 5.652 | 52,924 | +0.13(+2.34%) |
Sep 23, 2016 | 5.505 | 5.620 | 5.496 | 5.522 | 40,258 | +0.05(+0.95%) |
Sep 22, 2016 | 5.436 | 5.522 | 5.419 | 5.470 | 41,687 | -0.01(-0.16%) |
Sep 21, 2016 | 5.272 | 5.617 | 5.186 | 5.479 | 161,193 | +0.30(+5.83%) |
Sep 20, 2016 | 5.171 | 5.194 | 5.171 | 5.177 | 7,849 | +0.00(+0.00%) |
Sep 19, 2016 | 5.125 | 5.277 | 5.125 | 5.177 | 31,218 | +0.00(+0.00%) |
Sep 16, 2016 | 5.134 | 5.237 | 5.080 | 5.177 | 22,993 | +0.02(+0.42%) |
Sep 15, 2016 | 5.092 | 5.194 | 5.092 | 5.155 | 26,822 | +0.14(+2.84%) |
Sep 14, 2016 | 5.030 | 5.030 | 4.987 | 5.013 | 1,920 | +0.02(+0.35%) |
Sep 13, 2016 | 5.005 | 5.091 | 4.970 | 4.996 | 28,552 | -0.01(-0.17%) |
Sep 12, 2016 | 5.074 | 5.074 | 4.996 | 5.004 | 23,345 | -0.04(-0.85%) |
Sep 09, 2016 | 5.082 | 5.091 | 5.030 | 5.048 | 14,314 | -0.01(-0.17%) |
Sep 08, 2016 | 5.048 | 5.134 | 5.030 | 5.056 | 21,897 | +0.04(+0.86%) |
Sep 07, 2016 | 5.090 | 5.134 | 4.979 | 5.013 | 22,585 | -0.03(-0.51%) |
Sep 06, 2016 | 4.860 | 5.108 | 4.860 | 5.039 | 10,950 | -0.01(-0.17%) |
Sep 02, 2016 | 4.754 | 5.048 | 5.048 | 5.048 | 34,421 | +0.26(+5.41%) |
Sep 01, 2016 | 4.668 | 4.793 | 4.668 | 4.789 | 1,491 | -0.05(-1.07%) |
Aug 31, 2016 | 4.662 | 4.843 | 4.659 | 4.840 | 8,942 | -0.09(-1.75%) |
Aug 30, 2016 | 4.740 | 4.953 | 4.740 | 4.927 | 1,887 | +0.05(+0.99%) |
Aug 29, 2016 | 4.736 | 4.879 | 4.736 | 4.879 | 3,117 | +0.01(+0.22%) |
Aug 26, 2016 | 4.701 | 4.875 | 4.701 | 4.868 | 25,948 | +0.14(+2.95%) |
Aug 25, 2016 | 4.702 | 4.754 | 4.694 | 4.728 | 3,616 | +0.03(+0.55%) |
Aug 24, 2016 | 4.702 | 4.702 | 4.702 | 4.702 | 483 | -0.02(-0.36%) |
Aug 23, 2016 | 4.725 | 4.728 | 4.720 | 4.720 | 3,291 | -0.00(-0.00%) |
Aug 22, 2016 | 4.716 | 4.728 | 4.716 | 4.720 | 2,043 | +0.03(+0.64%) |
Aug 19, 2016 | 4.690 | 4.690 | 4.690 | 4.690 | 292 | +0.00(+0.09%) |
Aug 16, 2016 | 4.728 | 4.685 | 4.685 | 4.685 | 205 | -0.07(-1.45%) |
Aug 15, 2016 | 4.772 | 4.806 | 4.746 | 4.754 | 13,743 | -0.02(-0.46%) |
Aug 12, 2016 | 4.815 | 4.849 | 4.776 | 4.776 | 5,039 | -0.09(-1.85%) |
Aug 11, 2016 | 4.806 | 4.875 | 4.763 | 4.866 | 23,521 | +0.01(+0.10%) |
Aug 10, 2016 | 4.789 | 4.927 | 4.789 | 4.861 | 6,326 | -0.05(-0.98%) |
Aug 09, 2016 | 4.882 | 4.918 | 4.882 | 4.909 | 812 | +0.05(+1.07%) |
Aug 08, 2016 | 4.953 | 4.961 | 4.806 | 4.858 | 13,721 | -0.08(-1.57%) |
Aug 05, 2016 | 4.987 | 4.987 | 4.927 | 4.935 | 6,691 | -0.08(-1.55%) |
Aug 04, 2016 | 4.997 | 5.013 | 4.968 | 5.013 | 3,038 | +0.00(+0.00%) |
Aug 03, 2016 | 4.927 | 5.013 | 4.927 | 5.013 | 11,990 | +0.06(+1.22%) |
Aug 02, 2016 | 4.979 | 4.989 | 4.953 | 4.953 | 5,396 | -0.05(-1.03%) |
Aug 01, 2016 | 5.004 | 5.048 | 4.918 | 5.004 | 50,722 | +0.03(+0.69%) |
Jul 29, 2016 | 5.004 | 5.004 | 4.970 | 4.970 | 5,568 | -0.03(-0.69%) |
Jul 28, 2016 | 4.961 | 5.039 | 4.961 | 5.004 | 6,162 | +0.03(+0.69%) |
Jul 27, 2016 | 5.073 | 5.073 | 4.961 | 4.970 | 6,024 | -0.11(-2.08%) |
Jul 26, 2016 | 5.125 | 5.125 | 5.013 | 5.076 | 3,719 | -0.03(-0.63%) |
Jul 25, 2016 | 5.114 | 5.114 | 5.082 | 5.108 | 20,809 | -0.01(-0.17%) |
Jul 22, 2016 | 5.057 | 5.117 | 5.057 | 5.117 | 2,779 | +0.03(+0.51%) |
Jul 21, 2016 | 5.004 | 5.091 | 5.004 | 5.091 | 8,974 | +0.04(+0.86%) |
Jul 20, 2016 | 4.918 | 5.091 | 4.918 | 5.047 | 12,545 | +0.13(+2.62%) |
Jul 19, 2016 | 4.918 | 4.943 | 4.918 | 4.918 | 3,450 | -0.03(-0.53%) |
Jul 18, 2016 | 4.961 | 4.994 | 4.944 | 4.944 | 6,579 | +0.00(+0.01%) |
Jul 15, 2016 | 4.918 | 4.961 | 4.918 | 4.944 | 4,717 | +0.03(+0.53%) |
Jul 14, 2016 | 4.918 | 4.987 | 4.841 | 4.918 | 32,094 | -0.04(-0.87%) |
Jul 13, 2016 | 4.944 | 4.961 | 4.862 | 4.961 | 5,479 | +0.05(+1.05%) |
Jul 12, 2016 | 4.953 | 4.953 | 4.892 | 4.909 | 7,925 | +0.00(+0.00%) |
Jul 11, 2016 | 4.823 | 4.918 | 4.823 | 4.909 | 7,235 | +0.13(+2.71%) |
Jul 08, 2016 | 4.547 | 4.789 | 4.538 | 4.780 | 6,133 | +0.24(+5.32%) |
Jul 07, 2016 | 4.495 | 4.538 | 4.495 | 4.538 | 4,523 | +0.07(+1.54%) |
Jul 05, 2016 | 4.538 | 4.538 | 4.444 | 4.469 | 6,024 | -0.07(-1.52%) |