Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.172 | 5.282 | 5.147 | 5.230 | 40,947,160 | +0.11(+2.06%) |
Sep 29, 2016 | 5.214 | 5.239 | 5.056 | 5.125 | 58,596,024 | -0.11(-2.12%) |
Sep 28, 2016 | 5.226 | 5.245 | 5.157 | 5.236 | 38,625,212 | +0.03(+0.55%) |
Sep 27, 2016 | 5.058 | 5.217 | 5.039 | 5.208 | 42,327,764 | +0.14(+2.84%) |
Sep 26, 2016 | 5.103 | 5.122 | 5.039 | 5.064 | 41,929,584 | -0.13(-2.48%) |
Sep 23, 2016 | 5.271 | 5.272 | 5.169 | 5.193 | 37,422,972 | -0.10(-1.80%) |
Sep 22, 2016 | 5.264 | 5.310 | 5.245 | 5.288 | 39,988,680 | +0.12(+2.34%) |
Sep 21, 2016 | 5.084 | 5.191 | 4.999 | 5.167 | 70,942,384 | +0.15(+2.91%) |
Sep 20, 2016 | 5.044 | 5.084 | 4.998 | 5.021 | 38,787,548 | +0.03(+0.55%) |
Sep 19, 2016 | 5.099 | 5.147 | 4.967 | 4.994 | 46,823,756 | -0.07(-1.31%) |
Sep 16, 2016 | 5.053 | 5.077 | 4.987 | 5.060 | 41,756,552 | -0.01(-0.11%) |
Sep 15, 2016 | 4.848 | 5.090 | 4.844 | 5.066 | 67,779,472 | +0.22(+4.64%) |
Sep 14, 2016 | 4.792 | 4.922 | 4.787 | 4.841 | 57,063,948 | +0.06(+1.29%) |
Sep 13, 2016 | 4.830 | 4.876 | 4.706 | 4.780 | 64,154,928 | -0.12(-2.36%) |
Sep 12, 2016 | 4.587 | 4.927 | 4.578 | 4.895 | 66,908,988 | +0.24(+5.13%) |
Sep 09, 2016 | 4.916 | 4.946 | 4.656 | 4.656 | 82,420,272 | -0.38(-7.58%) |
Sep 08, 2016 | 5.084 | 5.087 | 4.999 | 5.038 | 35,859,404 | -0.09(-1.71%) |
Sep 07, 2016 | 5.133 | 5.155 | 5.072 | 5.126 | 29,717,902 | +0.01(+0.18%) |
Sep 06, 2016 | 5.054 | 5.121 | 5.019 | 5.117 | 33,796,044 | +0.09(+1.85%) |
Sep 02, 2016 | 5.054 | 5.024 | 5.024 | 5.024 | 46,350,440 | +0.06(+1.17%) |
Sep 01, 2016 | 4.947 | 4.996 | 4.874 | 4.966 | 44,023,208 | +0.02(+0.44%) |
Aug 31, 2016 | 4.935 | 4.957 | 4.879 | 4.944 | 36,680,104 | -0.01(-0.26%) |
Aug 30, 2016 | 4.983 | 5.025 | 4.906 | 4.957 | 33,677,148 | -0.05(-0.90%) |
Aug 29, 2016 | 4.991 | 5.047 | 4.988 | 5.002 | 25,524,924 | +0.01(+0.28%) |
Aug 26, 2016 | 4.970 | 5.083 | 4.897 | 4.988 | 54,964,376 | +0.02(+0.48%) |
Aug 25, 2016 | 4.948 | 5.010 | 4.931 | 4.964 | 29,933,612 | -0.02(-0.47%) |
Aug 24, 2016 | 5.078 | 5.100 | 4.940 | 4.988 | 36,405,488 | -0.10(-1.93%) |
Aug 23, 2016 | 5.117 | 5.146 | 5.082 | 5.086 | 32,059,494 | +0.03(+0.60%) |
Aug 22, 2016 | 5.027 | 5.088 | 5.001 | 5.055 | 37,514,452 | +0.00(+0.10%) |
Aug 19, 2016 | 5.030 | 5.082 | 4.988 | 5.051 | 37,705,752 | -0.01(-0.14%) |
Aug 18, 2016 | 5.037 | 5.077 | 5.011 | 5.058 | 29,067,428 | +0.00(+0.10%) |
Aug 17, 2016 | 5.029 | 5.056 | 4.945 | 5.053 | 45,984,808 | +0.02(+0.47%) |
Aug 16, 2016 | 5.080 | 5.084 | 5.022 | 5.029 | 32,054,354 | -0.08(-1.58%) |
Aug 15, 2016 | 5.064 | 5.143 | 5.059 | 5.110 | 29,271,510 | +0.06(+1.26%) |
Aug 12, 2016 | 5.007 | 5.046 | 4.992 | 5.046 | 34,970,772 | +0.01(+0.19%) |
Aug 11, 2016 | 5.019 | 5.068 | 4.992 | 5.037 | 35,150,860 | +0.06(+1.29%) |
Aug 10, 2016 | 5.015 | 5.023 | 4.932 | 4.973 | 44,923,984 | -0.04(-0.77%) |
Aug 09, 2016 | 4.987 | 5.057 | 4.979 | 5.011 | 40,856,072 | +0.03(+0.66%) |
Aug 08, 2016 | 5.003 | 5.005 | 4.929 | 4.978 | 38,866,956 | -0.02(-0.32%) |
Aug 05, 2016 | 4.932 | 5.025 | 4.912 | 4.994 | 63,244,296 | +0.14(+2.89%) |
Aug 04, 2016 | 4.809 | 4.868 | 4.774 | 4.854 | 43,005,284 | +0.04(+0.90%) |
Aug 03, 2016 | 4.755 | 4.813 | 4.746 | 4.811 | 43,468,960 | +0.05(+0.95%) |
Aug 02, 2016 | 4.855 | 4.868 | 4.672 | 4.765 | 82,510,672 | -0.11(-2.25%) |
Aug 01, 2016 | 4.812 | 4.912 | 4.794 | 4.875 | 53,882,896 | +0.08(+1.57%) |
Jul 29, 2016 | 4.803 | 4.840 | 4.757 | 4.800 | 52,566,976 | +0.03(+0.66%) |
Jul 28, 2016 | 4.744 | 4.787 | 4.699 | 4.769 | 44,604,400 | +0.05(+1.09%) |
Jul 27, 2016 | 4.741 | 4.758 | 4.662 | 4.717 | 66,847,252 | +0.09(+1.95%) |
Jul 26, 2016 | 4.607 | 4.676 | 4.556 | 4.627 | 69,782,576 | +0.02(+0.34%) |
Jul 25, 2016 | 4.597 | 4.612 | 4.564 | 4.612 | 39,006,108 | +0.00(+0.09%) |
Jul 22, 2016 | 4.565 | 4.625 | 4.521 | 4.608 | 44,460,628 | +0.05(+1.16%) |
Jul 21, 2016 | 4.596 | 4.620 | 4.516 | 4.555 | 57,766,300 | -0.03(-0.59%) |
Jul 20, 2016 | 4.498 | 4.609 | 4.485 | 4.582 | 46,459,944 | +0.15(+3.42%) |
Jul 19, 2016 | 4.434 | 4.471 | 4.407 | 4.430 | 40,252,380 | -0.05(-1.04%) |
Jul 18, 2016 | 4.401 | 4.502 | 4.397 | 4.477 | 42,931,428 | +0.09(+1.99%) |
Jul 15, 2016 | 4.443 | 4.450 | 4.362 | 4.389 | 43,749,868 | -0.02(-0.56%) |
Jul 14, 2016 | 4.412 | 4.438 | 4.381 | 4.414 | 56,213,476 | +0.09(+2.03%) |
Jul 13, 2016 | 4.392 | 4.395 | 4.323 | 4.326 | 64,730,640 | -0.03(-0.70%) |
Jul 12, 2016 | 4.369 | 4.391 | 4.340 | 4.357 | 59,120,696 | +0.07(+1.57%) |
Jul 11, 2016 | 4.265 | 4.338 | 4.265 | 4.289 | 73,041,736 | +0.07(+1.71%) |
Jul 08, 2016 | 4.091 | 4.227 | 4.031 | 4.217 | 76,849,832 | +0.19(+4.62%) |
Jul 07, 2016 | 4.011 | 4.059 | 3.976 | 4.031 | 64,575,508 | +0.13(+3.33%) |
Jul 05, 2016 | 3.920 | 3.928 | 3.838 | 3.901 | 67,023,700 | -0.07(-1.77%) |