Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.172 | 5.181 | 5.044 | 5.087 | 941,257 | -0.03(-0.67%) |
Sep 29, 2016 | 5.283 | 5.337 | 5.121 | 5.121 | 978,544 | -0.25(-4.62%) |
Sep 28, 2016 | 5.258 | 5.403 | 5.258 | 5.369 | 628,944 | +0.11(+2.11%) |
Sep 27, 2016 | 5.352 | 5.359 | 5.241 | 5.258 | 459,892 | -0.07(-1.28%) |
Sep 26, 2016 | 5.275 | 5.343 | 5.249 | 5.326 | 664,130 | +0.08(+1.47%) |
Sep 23, 2016 | 5.241 | 5.266 | 5.155 | 5.249 | 389,597 | +0.00(+0.00%) |
Sep 22, 2016 | 5.129 | 5.258 | 5.129 | 5.249 | 788,708 | +0.15(+3.02%) |
Sep 21, 2016 | 4.967 | 5.095 | 4.916 | 5.095 | 711,440 | +0.17(+3.47%) |
Sep 20, 2016 | 5.010 | 5.010 | 4.856 | 4.924 | 864,088 | +0.00(+0.00%) |
Sep 19, 2016 | 5.044 | 5.044 | 4.890 | 4.924 | 713,319 | -0.05(-1.03%) |
Sep 16, 2016 | 5.035 | 5.035 | 4.924 | 4.976 | 1,078,246 | -0.05(-1.02%) |
Sep 15, 2016 | 4.899 | 5.027 | 4.847 | 5.027 | 1,145,634 | +0.09(+1.73%) |
Sep 14, 2016 | 5.061 | 5.061 | 4.839 | 4.941 | 1,398,962 | +0.03(+0.70%) |
Sep 13, 2016 | 5.044 | 5.074 | 4.876 | 4.907 | 1,779,163 | -0.11(-2.21%) |
Sep 12, 2016 | 5.060 | 5.085 | 4.893 | 5.018 | 1,356,144 | -0.04(-0.83%) |
Sep 09, 2016 | 5.562 | 5.604 | 5.027 | 5.060 | 2,181,950 | -0.47(-8.47%) |
Sep 08, 2016 | 5.554 | 5.570 | 5.512 | 5.529 | 465,613 | -0.03(-0.60%) |
Sep 07, 2016 | 5.554 | 5.579 | 5.503 | 5.562 | 562,076 | +0.02(+0.30%) |
Sep 06, 2016 | 5.529 | 5.604 | 5.503 | 5.545 | 661,627 | +0.02(+0.30%) |
Sep 02, 2016 | 5.453 | 5.529 | 5.529 | 5.529 | 466,291 | +0.08(+1.38%) |
Sep 01, 2016 | 5.562 | 5.562 | 5.428 | 5.453 | 823,222 | -0.10(-1.81%) |
Aug 31, 2016 | 5.453 | 5.612 | 5.437 | 5.554 | 1,230,218 | +0.09(+1.68%) |
Aug 30, 2016 | 5.503 | 5.512 | 5.437 | 5.462 | 623,325 | +0.02(+0.31%) |
Aug 29, 2016 | 5.411 | 5.512 | 5.411 | 5.445 | 584,668 | +0.07(+1.24%) |
Aug 26, 2016 | 5.503 | 5.541 | 5.370 | 5.378 | 523,235 | -0.12(-2.13%) |
Aug 25, 2016 | 5.445 | 5.529 | 5.445 | 5.495 | 454,428 | +0.01(+0.15%) |
Aug 24, 2016 | 5.562 | 5.612 | 5.370 | 5.487 | 593,868 | -0.09(-1.65%) |
Aug 23, 2016 | 5.529 | 5.629 | 5.487 | 5.579 | 894,122 | +0.18(+3.25%) |
Aug 22, 2016 | 5.345 | 5.432 | 5.345 | 5.403 | 446,221 | +0.06(+1.10%) |
Aug 19, 2016 | 5.395 | 5.395 | 5.286 | 5.345 | 483,040 | -0.05(-0.93%) |
Aug 18, 2016 | 5.378 | 5.483 | 5.370 | 5.395 | 416,549 | +0.00(+0.00%) |
Aug 17, 2016 | 5.353 | 5.399 | 5.269 | 5.395 | 450,390 | +0.03(+0.62%) |
Aug 16, 2016 | 5.386 | 5.453 | 5.336 | 5.361 | 623,093 | -0.07(-1.23%) |
Aug 15, 2016 | 5.420 | 5.503 | 5.353 | 5.428 | 479,421 | +0.01(+0.15%) |
Aug 12, 2016 | 5.420 | 5.487 | 5.403 | 5.420 | 299,089 | +0.00(+0.00%) |
Aug 11, 2016 | 5.512 | 5.512 | 5.386 | 5.420 | 655,937 | -0.08(-1.52%) |
Aug 10, 2016 | 5.503 | 5.554 | 5.462 | 5.503 | 339,317 | +0.01(+0.15%) |
Aug 09, 2016 | 5.520 | 5.520 | 5.453 | 5.495 | 406,030 | +0.00(+0.00%) |
Aug 08, 2016 | 5.462 | 5.570 | 5.445 | 5.495 | 528,082 | +0.03(+0.46%) |
Aug 05, 2016 | 5.378 | 5.495 | 5.361 | 5.470 | 436,053 | +0.09(+1.71%) |
Aug 04, 2016 | 5.428 | 5.433 | 5.353 | 5.378 | 487,319 | -0.03(-0.46%) |
Aug 03, 2016 | 5.411 | 5.448 | 5.353 | 5.403 | 595,212 | -0.06(-1.07%) |
Aug 02, 2016 | 5.487 | 5.512 | 5.403 | 5.462 | 574,273 | -0.02(-0.31%) |
Aug 01, 2016 | 5.570 | 5.579 | 5.462 | 5.478 | 484,738 | -0.06(-1.06%) |
Jul 29, 2016 | 5.570 | 5.646 | 5.513 | 5.537 | 690,339 | -0.01(-0.15%) |
Jul 28, 2016 | 5.428 | 5.554 | 5.428 | 5.545 | 340,540 | +0.09(+1.69%) |
Jul 27, 2016 | 5.420 | 5.474 | 5.374 | 5.453 | 542,077 | +0.01(+0.15%) |
Jul 26, 2016 | 5.495 | 5.529 | 5.437 | 5.445 | 457,243 | -0.05(-0.91%) |
Jul 25, 2016 | 5.478 | 5.529 | 5.470 | 5.495 | 279,026 | +0.00(+0.00%) |
Jul 22, 2016 | 5.470 | 5.554 | 5.470 | 5.495 | 317,493 | +0.00(+0.00%) |
Jul 21, 2016 | 5.512 | 5.554 | 5.462 | 5.495 | 299,187 | -0.02(-0.30%) |
Jul 20, 2016 | 5.445 | 5.587 | 5.395 | 5.512 | 603,167 | +0.10(+1.85%) |
Jul 19, 2016 | 5.503 | 5.503 | 5.361 | 5.411 | 642,011 | -0.09(-1.67%) |
Jul 18, 2016 | 5.420 | 5.503 | 5.386 | 5.503 | 470,240 | +0.12(+2.17%) |
Jul 15, 2016 | 5.403 | 5.411 | 5.319 | 5.386 | 384,772 | +0.03(+0.47%) |
Jul 14, 2016 | 5.453 | 5.495 | 5.353 | 5.361 | 458,745 | -0.11(-1.99%) |
Jul 13, 2016 | 5.462 | 5.495 | 5.412 | 5.470 | 546,341 | +0.06(+1.08%) |
Jul 12, 2016 | 5.286 | 5.411 | 5.286 | 5.411 | 617,745 | +0.13(+2.54%) |
Jul 11, 2016 | 5.261 | 5.319 | 5.219 | 5.278 | 543,691 | +0.02(+0.32%) |
Jul 08, 2016 | 5.135 | 5.261 | 5.127 | 5.261 | 846,088 | +0.13(+2.61%) |
Jul 07, 2016 | 5.194 | 5.273 | 5.018 | 5.127 | 1,278,555 | -0.15(-2.85%) |
Jul 06, 2016 | 5.294 | 5.311 | 5.253 | 5.278 | 819,694 | -0.03(-0.63%) |
Jul 05, 2016 | 5.336 | 5.370 | 5.261 | 5.311 | 918,821 | -0.12(-2.16%) |