Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.550 | 5.850 | 5.550 | 5.850 | 848,368 | +0.29(+5.22%) |
Sep 29, 2016 | 5.600 | 5.650 | 5.510 | 5.560 | 510,943 | -0.03(-0.54%) |
Sep 28, 2016 | 5.550 | 5.590 | 5.460 | 5.590 | 488,633 | +0.07(+1.27%) |
Sep 27, 2016 | 5.360 | 5.530 | 5.360 | 5.520 | 353,718 | +0.17(+3.18%) |
Sep 26, 2016 | 5.600 | 5.610 | 5.325 | 5.350 | 1,039,289 | -0.29(-5.14%) |
Sep 23, 2016 | 5.660 | 5.780 | 5.600 | 5.640 | 502,284 | -0.05(-0.88%) |
Sep 22, 2016 | 5.650 | 5.730 | 5.590 | 5.690 | 508,267 | +0.09(+1.61%) |
Sep 21, 2016 | 5.430 | 5.720 | 5.430 | 5.600 | 802,499 | +0.21(+3.90%) |
Sep 20, 2016 | 5.330 | 5.440 | 5.180 | 5.390 | 588,426 | +0.05(+0.94%) |
Sep 19, 2016 | 5.460 | 5.540 | 5.280 | 5.340 | 302,786 | -0.11(-2.02%) |
Sep 16, 2016 | 5.390 | 5.500 | 5.390 | 5.450 | 364,042 | +0.03(+0.55%) |
Sep 15, 2016 | 5.280 | 5.450 | 5.270 | 5.420 | 381,058 | +0.14(+2.65%) |
Sep 14, 2016 | 5.190 | 5.375 | 5.190 | 5.280 | 683,949 | +0.08(+1.54%) |
Sep 13, 2016 | 5.290 | 5.290 | 5.010 | 5.200 | 656,522 | -0.14(-2.62%) |
Sep 12, 2016 | 5.100 | 5.360 | 4.890 | 5.340 | 949,685 | +0.17(+3.29%) |
Sep 09, 2016 | 5.310 | 5.330 | 5.060 | 5.170 | 1,075,262 | -0.15(-2.82%) |
Sep 08, 2016 | 5.210 | 5.350 | 5.200 | 5.320 | 586,307 | +0.09(+1.72%) |
Sep 07, 2016 | 5.320 | 5.385 | 5.230 | 5.230 | 431,467 | -0.10(-1.88%) |
Sep 06, 2016 | 5.420 | 5.540 | 5.300 | 5.330 | 814,161 | +0.00(+0.00%) |
Sep 02, 2016 | 5.370 | 5.330 | 5.330 | 5.330 | 993,800 | -0.02(-0.37%) |
Sep 01, 2016 | 5.420 | 5.420 | 5.150 | 5.350 | 929,938 | +0.07(+1.33%) |
Aug 31, 2016 | 5.670 | 5.670 | 5.210 | 5.280 | 1,777,688 | -0.39(-6.88%) |
Aug 30, 2016 | 5.240 | 5.990 | 5.240 | 5.670 | 4,414,689 | +0.47(+9.04%) |
Aug 29, 2016 | 4.850 | 5.210 | 4.830 | 5.200 | 1,694,492 | +0.33(+6.78%) |
Aug 26, 2016 | 4.760 | 4.870 | 4.750 | 4.870 | 476,451 | +0.11(+2.31%) |
Aug 25, 2016 | 4.710 | 4.780 | 4.700 | 4.760 | 614,901 | +0.05(+1.06%) |
Aug 24, 2016 | 4.750 | 4.810 | 4.690 | 4.710 | 285,402 | -0.01(-0.21%) |
Aug 23, 2016 | 4.730 | 4.785 | 4.715 | 4.720 | 405,212 | -0.01(-0.21%) |
Aug 22, 2016 | 4.790 | 4.830 | 4.700 | 4.730 | 368,877 | -0.06(-1.25%) |
Aug 19, 2016 | 4.880 | 4.930 | 4.780 | 4.790 | 537,190 | -0.08(-1.64%) |
Aug 18, 2016 | 4.810 | 4.960 | 4.770 | 4.870 | 670,326 | +0.04(+0.83%) |
Aug 17, 2016 | 4.820 | 4.860 | 4.720 | 4.830 | 1,020,039 | +0.03(+0.63%) |
Aug 16, 2016 | 4.800 | 4.840 | 4.730 | 4.800 | 1,087,366 | +0.09(+1.91%) |
Aug 15, 2016 | 4.630 | 4.770 | 4.600 | 4.710 | 1,424,650 | +0.13(+2.84%) |
Aug 12, 2016 | 4.540 | 4.620 | 4.520 | 4.580 | 754,012 | +0.04(+0.88%) |
Aug 11, 2016 | 4.420 | 4.550 | 4.420 | 4.540 | 793,789 | +0.11(+2.48%) |
Aug 10, 2016 | 4.470 | 4.470 | 4.400 | 4.430 | 523,193 | +0.02(+0.45%) |
Aug 09, 2016 | 4.500 | 4.510 | 4.400 | 4.410 | 884,458 | -0.09(-2.00%) |
Aug 08, 2016 | 4.420 | 4.540 | 4.410 | 4.500 | 937,817 | +0.10(+2.27%) |
Aug 05, 2016 | 4.310 | 4.450 | 4.310 | 4.400 | 1,003,989 | +0.09(+2.09%) |
Aug 04, 2016 | 4.270 | 4.330 | 4.250 | 4.310 | 414,385 | +0.07(+1.65%) |
Aug 03, 2016 | 4.130 | 4.280 | 4.130 | 4.240 | 630,117 | +0.07(+1.68%) |
Aug 02, 2016 | 4.060 | 4.300 | 4.060 | 4.170 | 610,034 | +0.09(+2.21%) |
Aug 01, 2016 | 4.120 | 4.165 | 4.035 | 4.080 | 622,717 | -0.04(-0.97%) |
Jul 29, 2016 | 4.180 | 4.330 | 4.020 | 4.120 | 678,012 | -0.08(-1.90%) |
Jul 28, 2016 | 4.250 | 4.250 | 4.190 | 4.200 | 320,178 | -0.06(-1.41%) |
Jul 27, 2016 | 4.300 | 4.330 | 4.250 | 4.260 | 479,557 | -0.07(-1.62%) |
Jul 26, 2016 | 4.300 | 4.370 | 4.260 | 4.330 | 268,265 | +0.04(+0.93%) |
Jul 25, 2016 | 4.300 | 4.340 | 4.280 | 4.290 | 257,639 | -0.04(-0.92%) |
Jul 22, 2016 | 4.350 | 4.370 | 4.240 | 4.330 | 367,046 | -0.02(-0.46%) |
Jul 21, 2016 | 4.400 | 4.430 | 4.350 | 4.350 | 424,720 | -0.04(-0.91%) |
Jul 20, 2016 | 4.310 | 4.410 | 4.230 | 4.390 | 835,320 | +0.13(+3.05%) |
Jul 19, 2016 | 4.350 | 4.440 | 4.232 | 4.260 | 381,418 | -0.09(-2.07%) |
Jul 18, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 737,989 | -0.04(-0.91%) |
Jul 15, 2016 | 4.380 | 4.420 | 4.330 | 4.390 | 656,734 | -0.01(-0.23%) |
Jul 14, 2016 | 4.250 | 4.490 | 4.210 | 4.400 | 1,014,187 | +0.24(+5.77%) |
Jul 13, 2016 | 4.180 | 4.290 | 4.160 | 4.160 | 614,373 | -0.04(-0.95%) |
Jul 12, 2016 | 4.100 | 4.210 | 4.050 | 4.200 | 1,323,734 | +0.15(+3.70%) |
Jul 11, 2016 | 4.020 | 4.090 | 4.010 | 4.050 | 992,810 | +0.06(+1.50%) |
Jul 08, 2016 | 3.870 | 4.030 | 3.890 | 3.990 | 2,052,347 | +0.10(+2.57%) |
Jul 07, 2016 | 3.900 | 3.980 | 3.800 | 3.890 | 1,516,676 | -0.02(-0.51%) |
Jul 06, 2016 | 4.010 | 4.010 | 3.880 | 3.910 | 2,098,728 | -0.10(-2.49%) |
Jul 05, 2016 | 4.080 | 4.130 | 4.000 | 4.010 | 1,166,908 | -0.06(-1.47%) |