Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.454 | 5.520 | 5.454 | 5.510 | 852,437 | +0.07(+1.22%) |
Sep 29, 2016 | 5.479 | 5.482 | 5.433 | 5.444 | 431,855 | -0.03(-0.56%) |
Sep 28, 2016 | 5.459 | 5.484 | 5.438 | 5.474 | 617,000 | +0.02(+0.37%) |
Sep 27, 2016 | 5.428 | 5.469 | 5.403 | 5.454 | 705,248 | +0.02(+0.37%) |
Sep 26, 2016 | 5.479 | 5.484 | 5.428 | 5.433 | 429,082 | -0.06(-1.02%) |
Sep 23, 2016 | 5.484 | 5.505 | 5.461 | 5.489 | 765,041 | +0.01(+0.09%) |
Sep 22, 2016 | 5.464 | 5.489 | 5.438 | 5.484 | 674,904 | +0.04(+0.65%) |
Sep 21, 2016 | 5.388 | 5.454 | 5.367 | 5.449 | 1,201,975 | +0.09(+1.71%) |
Sep 20, 2016 | 5.362 | 5.377 | 5.352 | 5.357 | 665,529 | +0.00(+0.00%) |
Sep 19, 2016 | 5.388 | 5.403 | 5.362 | 5.357 | 948,390 | -0.02(-0.38%) |
Sep 16, 2016 | 5.408 | 5.410 | 5.372 | 5.377 | 567,998 | -0.04(-0.66%) |
Sep 15, 2016 | 5.352 | 5.423 | 5.352 | 5.413 | 533,983 | +0.05(+0.95%) |
Sep 14, 2016 | 5.357 | 5.418 | 5.352 | 5.362 | 868,112 | -0.01(-0.19%) |
Sep 13, 2016 | 5.423 | 5.449 | 5.357 | 5.372 | 2,022,703 | -0.07(-1.22%) |
Sep 12, 2016 | 5.438 | 5.459 | 5.413 | 5.438 | 784,054 | -0.03(-0.46%) |
Sep 09, 2016 | 5.514 | 5.518 | 5.454 | 5.464 | 730,295 | -0.07(-1.19%) |
Sep 08, 2016 | 5.519 | 5.538 | 5.514 | 5.530 | 571,590 | -0.01(-0.18%) |
Sep 07, 2016 | 5.535 | 5.555 | 5.519 | 5.540 | 586,118 | +0.02(+0.37%) |
Sep 06, 2016 | 5.530 | 5.550 | 5.519 | 5.519 | 674,571 | -0.02(-0.37%) |
Sep 02, 2016 | 5.535 | 5.540 | 5.540 | 5.540 | 458,978 | +0.02(+0.27%) |
Sep 01, 2016 | 5.514 | 5.527 | 5.494 | 5.524 | 703,614 | +0.02(+0.37%) |
Aug 31, 2016 | 5.524 | 5.529 | 5.494 | 5.504 | 466,035 | -0.01(-0.09%) |
Aug 30, 2016 | 5.530 | 5.530 | 5.509 | 5.509 | 651,257 | -0.01(-0.18%) |
Aug 29, 2016 | 5.504 | 5.530 | 5.502 | 5.519 | 397,660 | +0.02(+0.37%) |
Aug 26, 2016 | 5.479 | 5.514 | 5.474 | 5.499 | 743,329 | +0.03(+0.46%) |
Aug 25, 2016 | 5.474 | 5.494 | 5.459 | 5.474 | 589,127 | +0.01(+0.19%) |
Aug 24, 2016 | 5.479 | 5.489 | 5.464 | 5.464 | 555,980 | -0.01(-0.09%) |
Aug 23, 2016 | 5.489 | 5.494 | 5.469 | 5.469 | 776,555 | -0.01(-0.09%) |
Aug 22, 2016 | 5.469 | 5.489 | 5.459 | 5.474 | 416,729 | +0.01(+0.19%) |
Aug 19, 2016 | 5.474 | 5.479 | 5.454 | 5.464 | 549,783 | -0.04(-0.64%) |
Aug 18, 2016 | 5.459 | 5.499 | 5.459 | 5.499 | 527,882 | +0.03(+0.55%) |
Aug 17, 2016 | 5.454 | 5.473 | 5.444 | 5.469 | 717,336 | +0.01(+0.09%) |
Aug 16, 2016 | 5.489 | 5.499 | 5.454 | 5.464 | 628,013 | -0.02(-0.28%) |
Aug 15, 2016 | 5.479 | 5.494 | 5.469 | 5.479 | 507,442 | +0.01(+0.09%) |
Aug 12, 2016 | 5.484 | 5.489 | 5.459 | 5.474 | 815,686 | +0.01(+0.09%) |
Aug 11, 2016 | 5.474 | 5.499 | 5.459 | 5.469 | 616,383 | +0.02(+0.37%) |
Aug 10, 2016 | 5.439 | 5.457 | 5.418 | 5.449 | 855,339 | +0.01(+0.09%) |
Aug 09, 2016 | 5.428 | 5.459 | 5.419 | 5.444 | 470,769 | +0.02(+0.28%) |
Aug 08, 2016 | 5.423 | 5.449 | 5.403 | 5.428 | 662,083 | +0.01(+0.09%) |
Aug 05, 2016 | 5.378 | 5.423 | 5.374 | 5.423 | 513,195 | +0.06(+1.12%) |
Aug 04, 2016 | 5.368 | 5.378 | 5.358 | 5.363 | 655,078 | +0.02(+0.28%) |
Aug 03, 2016 | 5.333 | 5.353 | 5.328 | 5.348 | 504,210 | +0.01(+0.09%) |
Aug 02, 2016 | 5.333 | 5.368 | 5.328 | 5.343 | 737,284 | -0.05(-0.84%) |
Aug 01, 2016 | 5.403 | 5.413 | 5.353 | 5.388 | 997,867 | -0.02(-0.37%) |
Jul 29, 2016 | 5.378 | 5.408 | 5.353 | 5.408 | 810,301 | +0.04(+0.65%) |
Jul 28, 2016 | 5.383 | 5.388 | 5.353 | 5.373 | 667,497 | -0.03(-0.56%) |
Jul 27, 2016 | 5.444 | 5.444 | 5.393 | 5.403 | 596,587 | -0.02(-0.37%) |
Jul 26, 2016 | 5.423 | 5.443 | 5.408 | 5.423 | 637,620 | -0.01(-0.09%) |
Jul 25, 2016 | 5.444 | 5.444 | 5.408 | 5.428 | 502,696 | -0.02(-0.28%) |
Jul 22, 2016 | 5.408 | 5.444 | 5.408 | 5.444 | 528,214 | +0.02(+0.37%) |
Jul 21, 2016 | 5.423 | 5.428 | 5.403 | 5.423 | 300,903 | +0.00(+0.00%) |
Jul 20, 2016 | 5.368 | 5.428 | 5.358 | 5.423 | 849,430 | +0.06(+1.12%) |
Jul 19, 2016 | 5.378 | 5.388 | 5.353 | 5.363 | 484,676 | -0.02(-0.28%) |
Jul 18, 2016 | 5.388 | 5.398 | 5.358 | 5.378 | 600,128 | -0.01(-0.09%) |
Jul 15, 2016 | 5.368 | 5.383 | 5.368 | 5.383 | 895,867 | +0.02(+0.37%) |
Jul 14, 2016 | 5.368 | 5.383 | 5.358 | 5.363 | 350,987 | +0.01(+0.09%) |
Jul 13, 2016 | 5.378 | 5.398 | 5.356 | 5.358 | 1,167,468 | -0.03(-0.56%) |
Jul 12, 2016 | 5.368 | 5.403 | 5.353 | 5.388 | 766,038 | +0.04(+0.75%) |
Jul 11, 2016 | 5.348 | 5.363 | 5.343 | 5.348 | 1,199,831 | +0.02(+0.47%) |
Jul 08, 2016 | 5.283 | 5.333 | 5.278 | 5.323 | 814,160 | +0.04(+0.85%) |
Jul 07, 2016 | 5.243 | 5.293 | 5.240 | 5.278 | 2,268,086 | +0.05(+0.96%) |
Jul 06, 2016 | 5.189 | 5.243 | 5.184 | 5.228 | 983,326 | +0.04(+0.87%) |
Jul 05, 2016 | 5.184 | 5.218 | 5.174 | 5.184 | 918,510 | -0.03(-0.57%) |