Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.370 | 5.380 | 5.180 | 5.300 | 61,161 | -0.09(-1.67%) |
Sep 29, 2016 | 5.521 | 5.540 | 5.390 | 5.390 | 21,634 | -0.11(-2.00%) |
Sep 28, 2016 | 5.520 | 5.560 | 5.430 | 5.500 | 48,555 | +0.04(+0.71%) |
Sep 27, 2016 | 5.500 | 5.620 | 5.370 | 5.461 | 81,040 | -0.03(-0.52%) |
Sep 26, 2016 | 5.670 | 5.788 | 5.300 | 5.490 | 98,342 | -0.24(-4.19%) |
Sep 23, 2016 | 5.750 | 5.750 | 5.690 | 5.730 | 9,354 | -0.03(-0.52%) |
Sep 22, 2016 | 5.800 | 5.854 | 5.720 | 5.760 | 53,639 | -0.04(-0.69%) |
Sep 21, 2016 | 5.750 | 5.850 | 5.705 | 5.800 | 46,151 | +0.08(+1.40%) |
Sep 20, 2016 | 5.720 | 5.770 | 5.720 | 5.720 | 22,569 | +0.01(+0.18%) |
Sep 19, 2016 | 5.810 | 5.900 | 5.691 | 5.710 | 148,457 | -0.04(-0.70%) |
Sep 16, 2016 | 5.630 | 5.800 | 5.630 | 5.750 | 169,232 | +0.15(+2.68%) |
Sep 15, 2016 | 5.448 | 5.640 | 5.430 | 5.600 | 94,319 | +0.13(+2.38%) |
Sep 14, 2016 | 5.430 | 5.480 | 5.390 | 5.470 | 49,962 | +0.07(+1.30%) |
Sep 13, 2016 | 5.400 | 5.440 | 5.390 | 5.400 | 58,139 | +0.02(+0.37%) |
Sep 12, 2016 | 5.250 | 5.450 | 5.170 | 5.380 | 38,660 | +0.13(+2.48%) |
Sep 09, 2016 | 5.430 | 5.500 | 5.220 | 5.250 | 93,608 | -0.15(-2.78%) |
Sep 08, 2016 | 5.205 | 5.450 | 5.190 | 5.400 | 109,520 | +0.18(+3.45%) |
Sep 07, 2016 | 5.210 | 5.250 | 5.210 | 5.220 | 35,237 | +0.01(+0.19%) |
Sep 06, 2016 | 5.220 | 5.277 | 5.185 | 5.210 | 57,116 | +0.03(+0.58%) |
Sep 02, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 46,500 | +0.04(+0.78%) |
Sep 01, 2016 | 5.100 | 5.150 | 5.000 | 5.140 | 38,453 | +0.01(+0.19%) |
Aug 31, 2016 | 5.200 | 5.200 | 5.000 | 5.130 | 68,778 | -0.10(-1.91%) |
Aug 30, 2016 | 5.200 | 5.250 | 5.200 | 5.230 | 33,702 | +0.00(+0.00%) |
Aug 29, 2016 | 5.230 | 5.260 | 5.200 | 5.230 | 56,519 | +0.00(+0.00%) |
Aug 26, 2016 | 5.170 | 5.260 | 5.170 | 5.230 | 34,495 | +0.04(+0.77%) |
Aug 25, 2016 | 5.190 | 5.270 | 5.140 | 5.190 | 84,876 | -0.03(-0.57%) |
Aug 24, 2016 | 5.200 | 5.250 | 5.175 | 5.220 | 75,007 | +0.03(+0.58%) |
Aug 23, 2016 | 5.150 | 5.200 | 5.150 | 5.190 | 84,376 | +0.08(+1.57%) |
Aug 22, 2016 | 5.110 | 5.150 | 5.050 | 5.110 | 57,778 | +0.02(+0.39%) |
Aug 19, 2016 | 5.090 | 5.110 | 5.080 | 5.090 | 44,838 | +0.00(+0.00%) |
Aug 18, 2016 | 5.070 | 5.100 | 5.050 | 5.090 | 28,645 | +0.00(+0.10%) |
Aug 17, 2016 | 5.050 | 5.110 | 5.000 | 5.085 | 42,937 | +0.03(+0.49%) |
Aug 16, 2016 | 5.070 | 5.100 | 5.050 | 5.060 | 32,147 | +0.02(+0.40%) |
Aug 15, 2016 | 4.970 | 5.100 | 4.970 | 5.040 | 53,380 | +0.04(+0.80%) |
Aug 12, 2016 | 5.030 | 5.030 | 5.000 | 5.000 | 30,239 | -0.04(-0.79%) |
Aug 11, 2016 | 5.000 | 5.090 | 5.000 | 5.040 | 60,240 | +0.06(+1.20%) |
Aug 10, 2016 | 4.940 | 5.000 | 4.940 | 4.980 | 47,434 | +0.04(+0.81%) |
Aug 09, 2016 | 4.950 | 4.990 | 4.930 | 4.940 | 34,910 | +0.01(+0.20%) |
Aug 08, 2016 | 4.870 | 4.950 | 4.870 | 4.930 | 38,746 | +0.04(+0.82%) |
Aug 05, 2016 | 4.930 | 4.930 | 4.876 | 4.890 | 34,280 | +0.01(+0.19%) |
Aug 04, 2016 | 4.960 | 4.960 | 4.861 | 4.881 | 32,762 | -0.01(-0.19%) |
Aug 03, 2016 | 4.850 | 4.910 | 4.850 | 4.890 | 43,670 | +0.09(+1.87%) |
Aug 02, 2016 | 4.760 | 4.840 | 4.760 | 4.800 | 53,461 | +0.01(+0.21%) |
Aug 01, 2016 | 4.840 | 4.840 | 4.770 | 4.790 | 72,529 | +0.00(+0.00%) |
Jul 29, 2016 | 4.800 | 4.850 | 4.750 | 4.790 | 50,779 | +0.04(+0.84%) |
Jul 28, 2016 | 4.680 | 4.850 | 4.644 | 4.750 | 55,260 | +0.07(+1.50%) |
Jul 27, 2016 | 4.550 | 4.800 | 4.540 | 4.680 | 146,131 | +0.19(+4.23%) |
Jul 26, 2016 | 4.330 | 4.510 | 4.330 | 4.490 | 20,193 | +0.09(+2.05%) |
Jul 25, 2016 | 4.080 | 4.400 | 3.500 | 4.400 | 22,439 | +0.05(+1.15%) |
Jul 22, 2016 | 4.330 | 4.380 | 3.460 | 4.350 | 20,247 | -0.02(-0.46%) |
Jul 21, 2016 | 4.500 | 4.500 | 4.220 | 4.370 | 25,247 | -0.12(-2.67%) |
Jul 20, 2016 | 4.510 | 4.510 | 4.480 | 4.490 | 5,185 | -0.02(-0.44%) |
Jul 19, 2016 | 4.560 | 4.600 | 4.486 | 4.510 | 8,271 | -0.05(-1.10%) |
Jul 18, 2016 | 4.510 | 4.600 | 4.510 | 4.560 | 10,065 | +0.00(+0.00%) |
Jul 15, 2016 | 4.550 | 4.574 | 4.500 | 4.560 | 18,899 | +0.01(+0.22%) |
Jul 14, 2016 | 4.550 | 4.550 | 4.510 | 4.550 | 3,537 | +0.00(+0.00%) |
Jul 13, 2016 | 4.550 | 4.550 | 4.530 | 4.550 | 4,654 | +0.00(+0.00%) |
Jul 12, 2016 | 4.540 | 4.550 | 4.530 | 4.550 | 11,809 | +0.02(+0.44%) |
Jul 11, 2016 | 4.500 | 4.530 | 4.478 | 4.530 | 17,394 | +0.04(+0.89%) |
Jul 08, 2016 | 4.460 | 4.480 | 4.480 | 4.490 | 35,284 | +0.01(+0.22%) |
Jul 07, 2016 | 4.490 | 4.500 | 4.460 | 4.480 | 23,524 | +0.01(+0.23%) |
Jul 05, 2016 | 4.420 | 4.490 | 4.415 | 4.470 | 17,727 | +0.10(+2.29%) |