Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.070 | 5.150 | 5.050 | 5.150 | 14,065 | +0.08(+1.58%) |
Sep 29, 2016 | 5.130 | 5.130 | 4.905 | 5.070 | 60,925 | +0.02(+0.40%) |
Sep 28, 2016 | 5.020 | 5.130 | 4.800 | 5.050 | 24,721 | +0.05(+1.00%) |
Sep 27, 2016 | 5.050 | 5.060 | 4.810 | 5.000 | 28,614 | +0.02(+0.40%) |
Sep 26, 2016 | 4.917 | 5.103 | 4.830 | 4.980 | 2,313 | -0.11(-2.16%) |
Sep 23, 2016 | 5.140 | 5.185 | 4.790 | 5.090 | 116,581 | +0.20(+4.09%) |
Sep 22, 2016 | 4.830 | 5.010 | 4.820 | 4.890 | 25,763 | -0.05(-1.01%) |
Sep 21, 2016 | 5.050 | 5.164 | 4.940 | 4.940 | 12,154 | +0.02(+0.47%) |
Sep 20, 2016 | 5.100 | 5.100 | 4.917 | 4.917 | 7,922 | -0.26(-5.07%) |
Sep 19, 2016 | 5.110 | 5.200 | 4.860 | 5.180 | 8,107 | +0.16(+3.19%) |
Sep 16, 2016 | 5.030 | 5.090 | 4.810 | 5.020 | 29,990 | +0.02(+0.40%) |
Sep 15, 2016 | 4.930 | 5.000 | 4.770 | 5.000 | 5,735 | +0.14(+2.88%) |
Sep 14, 2016 | 4.760 | 5.150 | 4.699 | 4.860 | 28,415 | +0.16(+3.40%) |
Sep 13, 2016 | 4.643 | 4.710 | 4.643 | 4.700 | 7,749 | -0.05(-1.05%) |
Sep 12, 2016 | 4.720 | 4.830 | 4.610 | 4.750 | 6,121 | -0.09(-1.86%) |
Sep 09, 2016 | 4.900 | 4.920 | 4.790 | 4.840 | 2,005 | -0.10(-2.03%) |
Sep 08, 2016 | 4.565 | 4.940 | 4.556 | 4.940 | 4,434 | +0.34(+7.39%) |
Sep 07, 2016 | 4.850 | 5.015 | 4.520 | 4.600 | 41,322 | -0.45(-8.91%) |
Sep 06, 2016 | 4.810 | 5.175 | 4.810 | 5.050 | 75,061 | +0.17(+3.48%) |
Sep 02, 2016 | 4.710 | 4.880 | 4.880 | 4.880 | 7,500 | +0.21(+4.50%) |
Sep 01, 2016 | 4.710 | 4.770 | 4.560 | 4.670 | 9,081 | -0.16(-3.31%) |
Aug 31, 2016 | 4.660 | 4.830 | 4.590 | 4.830 | 3,683 | +0.12(+2.55%) |
Aug 30, 2016 | 5.060 | 5.070 | 4.480 | 4.710 | 26,328 | -0.47(-9.07%) |
Aug 29, 2016 | 5.060 | 5.190 | 5.050 | 5.180 | 5,555 | +0.10(+1.97%) |
Aug 26, 2016 | 5.189 | 5.189 | 5.080 | 5.080 | 2,563 | -0.10(-1.93%) |
Aug 25, 2016 | 5.080 | 5.189 | 5.080 | 5.180 | 6,208 | +0.00(+0.00%) |
Aug 24, 2016 | 5.100 | 5.216 | 5.100 | 5.180 | 3,754 | -0.01(-0.19%) |
Aug 23, 2016 | 5.240 | 5.240 | 5.088 | 5.190 | 13,079 | +0.02(+0.39%) |
Aug 22, 2016 | 5.130 | 5.310 | 5.130 | 5.170 | 11,704 | +0.06(+1.17%) |
Aug 19, 2016 | 5.100 | 5.240 | 5.100 | 5.110 | 14,752 | -0.09(-1.71%) |
Aug 18, 2016 | 5.300 | 5.330 | 5.150 | 5.199 | 395,393 | -0.04(-0.78%) |
Aug 17, 2016 | 5.150 | 5.380 | 5.100 | 5.240 | 6,938 | +0.12(+2.32%) |
Aug 16, 2016 | 5.130 | 5.130 | 5.060 | 5.121 | 1,334 | +0.06(+1.21%) |
Aug 15, 2016 | 5.080 | 5.250 | 5.040 | 5.060 | 11,941 | -0.03(-0.59%) |
Aug 12, 2016 | 5.150 | 5.289 | 5.060 | 5.090 | 6,083 | -0.01(-0.20%) |
Aug 11, 2016 | 5.420 | 5.500 | 5.100 | 5.100 | 5,162 | -0.40(-7.27%) |
Aug 10, 2016 | 5.770 | 5.770 | 5.240 | 5.500 | 15,081 | -0.10(-1.79%) |
Aug 09, 2016 | 5.320 | 5.690 | 5.310 | 5.600 | 16,935 | +0.32(+6.06%) |
Aug 08, 2016 | 5.479 | 5.479 | 5.230 | 5.280 | 705 | +0.01(+0.11%) |
Aug 05, 2016 | 5.305 | 6.300 | 5.050 | 5.274 | 105,427 | -0.15(-2.71%) |
Aug 04, 2016 | 5.500 | 5.500 | 5.421 | 5.421 | 1,322 | -0.13(-2.32%) |
Aug 03, 2016 | 5.350 | 5.591 | 5.350 | 5.550 | 3,430 | +0.21(+3.86%) |
Aug 02, 2016 | 5.550 | 5.564 | 5.310 | 5.344 | 19,468 | -0.21(-3.76%) |
Aug 01, 2016 | 5.500 | 5.553 | 5.500 | 5.553 | 12,205 | +0.04(+0.77%) |
Jul 29, 2016 | 5.590 | 5.590 | 5.400 | 5.510 | 6,051 | -0.04(-0.72%) |
Jul 28, 2016 | 5.560 | 5.560 | 5.500 | 5.550 | 2,277 | -0.09(-1.57%) |
Jul 27, 2016 | 5.480 | 5.690 | 5.450 | 5.638 | 10,505 | -0.02(-0.38%) |
Jul 26, 2016 | 5.710 | 5.750 | 5.640 | 5.660 | 2,766 | -0.07(-1.25%) |
Jul 25, 2016 | 5.530 | 5.732 | 5.486 | 5.732 | 3,418 | +0.20(+3.65%) |
Jul 22, 2016 | 5.470 | 5.590 | 5.300 | 5.530 | 6,057 | +0.16(+3.04%) |
Jul 21, 2016 | 5.367 | 5.367 | 5.367 | 5.367 | 1,139 | -0.23(-4.16%) |
Jul 20, 2016 | 5.500 | 5.600 | 5.480 | 5.600 | 23,108 | +0.08(+1.45%) |
Jul 19, 2016 | 5.520 | 5.520 | 5.520 | 5.520 | 186 | -0.02(-0.36%) |
Jul 18, 2016 | 5.300 | 5.590 | 5.210 | 5.540 | 16,449 | +0.32(+6.13%) |
Jul 15, 2016 | 5.220 | 5.324 | 5.217 | 5.220 | 1,477 | -0.02(-0.38%) |
Jul 14, 2016 | 5.177 | 5.309 | 5.130 | 5.240 | 7,100 | +0.09(+1.75%) |
Jul 13, 2016 | 5.150 | 5.172 | 5.150 | 5.150 | 3,038 | -0.00(-0.02%) |
Jul 12, 2016 | 5.220 | 5.220 | 5.150 | 5.151 | 9,484 | -0.14(-2.63%) |
Jul 11, 2016 | 5.310 | 5.390 | 5.150 | 5.290 | 10,377 | +0.11(+2.07%) |
Jul 08, 2016 | 5.380 | 5.380 | 5.183 | 5.183 | 2,045 | +0.02(+0.44%) |
Jul 07, 2016 | 5.200 | 5.209 | 5.160 | 5.160 | 2,553 | -0.04(-0.77%) |
Jul 05, 2016 | 5.160 | 5.250 | 5.150 | 5.200 | 5,405 | +0.04(+0.77%) |