Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.130 | 5.390 | 5.020 | 5.120 | 839,367 | +0.06(+1.19%) |
Sep 29, 2016 | 6.290 | 6.390 | 4.800 | 5.060 | 5,318,382 | -0.66(-11.54%) |
Sep 28, 2016 | 5.830 | 5.880 | 5.400 | 5.720 | 312,254 | +0.01(+0.18%) |
Sep 27, 2016 | 5.650 | 5.950 | 5.580 | 5.710 | 421,672 | +0.17(+3.07%) |
Sep 26, 2016 | 5.480 | 5.659 | 5.380 | 5.540 | 163,032 | +0.05(+0.91%) |
Sep 23, 2016 | 5.480 | 5.600 | 5.380 | 5.490 | 108,674 | +0.02(+0.37%) |
Sep 22, 2016 | 5.450 | 5.550 | 5.408 | 5.470 | 128,491 | +0.01(+0.18%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.290 | 5.460 | 233,975 | +0.00(+0.00%) |
Sep 20, 2016 | 5.360 | 5.490 | 5.100 | 5.460 | 317,044 | +0.11(+2.06%) |
Sep 19, 2016 | 5.380 | 5.510 | 5.200 | 5.350 | 256,456 | +0.04(+0.75%) |
Sep 16, 2016 | 5.490 | 5.650 | 5.300 | 5.310 | 380,482 | -0.29(-5.18%) |
Sep 15, 2016 | 5.440 | 5.670 | 5.300 | 5.600 | 170,461 | +0.16(+2.94%) |
Sep 14, 2016 | 5.310 | 5.640 | 5.190 | 5.440 | 198,595 | +0.12(+2.26%) |
Sep 13, 2016 | 5.520 | 5.610 | 5.010 | 5.320 | 262,223 | -0.28(-5.00%) |
Sep 12, 2016 | 5.550 | 5.800 | 5.528 | 5.600 | 202,499 | -0.03(-0.53%) |
Sep 09, 2016 | 5.910 | 5.980 | 5.580 | 5.630 | 204,141 | -0.32(-5.38%) |
Sep 08, 2016 | 5.780 | 6.090 | 5.708 | 5.950 | 313,657 | +0.22(+3.84%) |
Sep 07, 2016 | 5.470 | 5.790 | 5.445 | 5.730 | 556,013 | +0.30(+5.52%) |
Sep 06, 2016 | 5.430 | 5.500 | 5.295 | 5.430 | 176,639 | +0.06(+1.12%) |
Sep 02, 2016 | 5.290 | 5.370 | 5.370 | 5.370 | 91,200 | +0.09(+1.70%) |
Sep 01, 2016 | 5.350 | 5.420 | 5.130 | 5.280 | 72,140 | -0.08(-1.49%) |
Aug 31, 2016 | 5.350 | 5.490 | 5.100 | 5.360 | 214,525 | -0.03(-0.56%) |
Aug 30, 2016 | 5.140 | 5.420 | 5.110 | 5.390 | 139,144 | +0.25(+4.86%) |
Aug 29, 2016 | 5.010 | 5.200 | 4.930 | 5.140 | 87,680 | +0.14(+2.80%) |
Aug 26, 2016 | 4.960 | 5.150 | 4.830 | 5.000 | 141,948 | +0.05(+1.01%) |
Aug 25, 2016 | 5.200 | 5.315 | 4.900 | 4.950 | 234,253 | -0.32(-6.07%) |
Aug 24, 2016 | 5.240 | 5.590 | 5.235 | 5.270 | 257,551 | -0.06(-1.13%) |
Aug 23, 2016 | 5.280 | 5.420 | 5.230 | 5.330 | 90,367 | +0.09(+1.72%) |
Aug 22, 2016 | 5.200 | 5.290 | 5.120 | 5.240 | 108,332 | +0.06(+1.16%) |
Aug 19, 2016 | 5.100 | 5.220 | 4.881 | 5.180 | 189,242 | -0.05(-0.96%) |
Aug 18, 2016 | 5.500 | 5.500 | 5.100 | 5.230 | 264,730 | -0.22(-4.04%) |
Aug 17, 2016 | 5.400 | 5.660 | 5.250 | 5.450 | 393,725 | +0.06(+1.11%) |
Aug 16, 2016 | 5.270 | 5.432 | 5.100 | 5.390 | 195,739 | +0.08(+1.51%) |
Aug 15, 2016 | 5.050 | 5.340 | 4.930 | 5.310 | 456,447 | +0.28(+5.57%) |
Aug 12, 2016 | 4.850 | 5.070 | 4.800 | 5.030 | 152,034 | +0.21(+4.36%) |
Aug 11, 2016 | 4.670 | 4.840 | 4.560 | 4.820 | 93,713 | +0.18(+3.88%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.560 | 4.640 | 192,943 | -0.31(-6.26%) |
Aug 09, 2016 | 4.890 | 4.990 | 4.700 | 4.950 | 172,525 | +0.10(+2.06%) |
Aug 08, 2016 | 4.820 | 5.050 | 4.810 | 4.850 | 270,908 | +0.04(+0.83%) |
Aug 05, 2016 | 4.500 | 4.830 | 4.430 | 4.810 | 392,842 | +0.43(+9.82%) |
Aug 04, 2016 | 4.180 | 4.500 | 4.170 | 4.380 | 295,980 | +0.23(+5.54%) |
Aug 03, 2016 | 4.000 | 4.220 | 3.960 | 4.150 | 261,262 | +0.17(+4.27%) |
Aug 02, 2016 | 3.960 | 4.090 | 3.860 | 3.980 | 229,150 | -0.02(-0.50%) |
Aug 01, 2016 | 4.080 | 4.140 | 3.960 | 4.000 | 153,547 | -0.07(-1.72%) |
Jul 29, 2016 | 4.050 | 4.140 | 4.050 | 4.070 | 124,975 | +0.00(+0.00%) |
Jul 28, 2016 | 4.210 | 4.230 | 4.055 | 4.070 | 153,609 | -0.15(-3.55%) |
Jul 27, 2016 | 4.140 | 4.250 | 4.131 | 4.220 | 222,447 | +0.12(+2.93%) |
Jul 26, 2016 | 4.050 | 4.160 | 4.020 | 4.100 | 189,558 | +0.04(+0.99%) |
Jul 25, 2016 | 4.070 | 4.190 | 4.020 | 4.060 | 132,470 | +0.00(+0.00%) |
Jul 22, 2016 | 4.050 | 4.160 | 4.050 | 4.060 | 177,296 | -0.01(-0.25%) |
Jul 21, 2016 | 4.240 | 4.320 | 4.045 | 4.070 | 206,727 | -0.11(-2.63%) |
Jul 20, 2016 | 4.150 | 4.190 | 3.980 | 4.180 | 238,871 | +0.06(+1.46%) |
Jul 19, 2016 | 4.260 | 4.310 | 4.000 | 4.120 | 358,613 | -0.19(-4.41%) |
Jul 18, 2016 | 4.380 | 4.399 | 4.220 | 4.310 | 262,393 | -0.04(-0.92%) |
Jul 15, 2016 | 4.250 | 4.390 | 4.250 | 4.350 | 143,769 | +0.04(+0.93%) |
Jul 14, 2016 | 4.530 | 4.530 | 4.220 | 4.310 | 289,399 | -0.16(-3.58%) |
Jul 13, 2016 | 4.500 | 4.630 | 4.360 | 4.470 | 282,687 | +0.00(+0.00%) |
Jul 12, 2016 | 4.500 | 4.550 | 4.390 | 4.470 | 240,391 | +0.03(+0.68%) |
Jul 11, 2016 | 4.510 | 4.680 | 4.300 | 4.440 | 311,393 | -0.01(-0.22%) |
Jul 08, 2016 | 4.350 | 4.580 | 4.340 | 4.450 | 543,405 | +0.11(+2.53%) |
Jul 07, 2016 | 4.310 | 4.500 | 4.200 | 4.340 | 366,925 | +0.18(+4.33%) |
Jul 05, 2016 | 4.240 | 4.290 | 4.050 | 4.160 | 325,975 | -0.16(-3.70%) |