Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.570 | 6.196 | 5.510 | 6.040 | 381,623 | +0.50(+9.03%) |
Sep 29, 2016 | 5.650 | 5.770 | 5.520 | 5.540 | 122,917 | -0.10(-1.77%) |
Sep 28, 2016 | 5.860 | 5.865 | 5.560 | 5.640 | 261,121 | -0.23(-3.92%) |
Sep 27, 2016 | 5.280 | 5.950 | 5.280 | 5.870 | 420,836 | +0.62(+11.81%) |
Sep 26, 2016 | 5.220 | 5.280 | 5.150 | 5.250 | 109,542 | +0.04(+0.77%) |
Sep 23, 2016 | 5.200 | 5.275 | 5.140 | 5.210 | 110,104 | +0.01(+0.19%) |
Sep 22, 2016 | 5.220 | 5.250 | 5.010 | 5.200 | 144,457 | +0.04(+0.78%) |
Sep 21, 2016 | 5.180 | 5.280 | 5.080 | 5.160 | 198,256 | +0.02(+0.39%) |
Sep 20, 2016 | 5.010 | 5.170 | 4.890 | 5.140 | 415,739 | +0.51(+11.02%) |
Sep 19, 2016 | 4.670 | 4.790 | 4.620 | 4.630 | 115,364 | -0.01(-0.22%) |
Sep 16, 2016 | 4.610 | 4.750 | 4.570 | 4.640 | 198,883 | +0.03(+0.65%) |
Sep 15, 2016 | 4.490 | 4.660 | 4.480 | 4.610 | 114,911 | +0.14(+3.13%) |
Sep 14, 2016 | 4.410 | 4.530 | 4.350 | 4.470 | 126,858 | +0.16(+3.71%) |
Sep 13, 2016 | 4.410 | 4.500 | 4.250 | 4.310 | 112,815 | -0.14(-3.15%) |
Sep 12, 2016 | 4.300 | 4.470 | 4.300 | 4.450 | 224,176 | +0.13(+3.01%) |
Sep 09, 2016 | 4.610 | 4.720 | 4.290 | 4.320 | 256,936 | -0.36(-7.69%) |
Sep 08, 2016 | 4.450 | 4.700 | 4.410 | 4.680 | 192,983 | +0.20(+4.46%) |
Sep 07, 2016 | 4.210 | 4.530 | 4.210 | 4.480 | 140,606 | +0.04(+0.90%) |
Sep 06, 2016 | 4.200 | 4.480 | 4.200 | 4.440 | 300,770 | +0.22(+5.21%) |
Sep 02, 2016 | 4.850 | 4.220 | 4.220 | 4.220 | 1,021,600 | -1.07(-20.23%) |
Sep 01, 2016 | 5.020 | 5.310 | 4.875 | 5.290 | 222,569 | +0.29(+5.80%) |
Aug 31, 2016 | 5.270 | 5.336 | 4.840 | 5.000 | 286,658 | -0.26(-4.94%) |
Aug 30, 2016 | 4.940 | 5.420 | 4.880 | 5.260 | 227,795 | +0.34(+6.91%) |
Aug 29, 2016 | 5.010 | 5.120 | 4.741 | 4.920 | 124,045 | -0.08(-1.60%) |
Aug 26, 2016 | 4.910 | 5.270 | 4.802 | 5.000 | 232,940 | +0.16(+3.31%) |
Aug 25, 2016 | 4.549 | 4.890 | 4.450 | 4.840 | 220,151 | +0.20(+4.31%) |
Aug 24, 2016 | 4.600 | 4.799 | 4.530 | 4.640 | 246,273 | +0.03(+0.65%) |
Aug 23, 2016 | 4.714 | 4.720 | 4.590 | 4.610 | 56,908 | -0.03(-0.65%) |
Aug 22, 2016 | 4.670 | 4.800 | 4.600 | 4.640 | 73,176 | -0.02(-0.43%) |
Aug 19, 2016 | 4.690 | 4.700 | 4.520 | 4.660 | 88,077 | -0.05(-1.06%) |
Aug 18, 2016 | 4.540 | 4.830 | 4.540 | 4.710 | 194,162 | +0.11(+2.39%) |
Aug 17, 2016 | 4.440 | 4.660 | 4.320 | 4.600 | 158,775 | +0.15(+3.37%) |
Aug 16, 2016 | 4.360 | 4.480 | 4.360 | 4.450 | 106,013 | +0.08(+1.83%) |
Aug 15, 2016 | 4.320 | 4.500 | 4.280 | 4.370 | 176,863 | +0.05(+1.16%) |
Aug 12, 2016 | 4.100 | 4.350 | 4.060 | 4.320 | 191,397 | +0.21(+5.11%) |
Aug 11, 2016 | 4.130 | 4.230 | 3.950 | 4.110 | 176,306 | -0.01(-0.24%) |
Aug 10, 2016 | 4.230 | 4.540 | 4.030 | 4.120 | 174,399 | -0.12(-2.83%) |
Aug 09, 2016 | 4.610 | 4.610 | 4.160 | 4.240 | 193,826 | -0.13(-2.97%) |
Aug 08, 2016 | 4.480 | 4.580 | 4.353 | 4.370 | 115,127 | -0.12(-2.67%) |
Aug 05, 2016 | 4.410 | 4.610 | 4.380 | 4.490 | 239,616 | +0.07(+1.58%) |
Aug 04, 2016 | 4.480 | 4.510 | 4.390 | 4.420 | 126,418 | -0.05(-1.12%) |
Aug 03, 2016 | 4.570 | 4.720 | 4.310 | 4.470 | 166,927 | -0.16(-3.46%) |
Aug 02, 2016 | 4.600 | 4.710 | 4.510 | 4.630 | 89,962 | -0.04(-0.86%) |
Aug 01, 2016 | 4.700 | 4.820 | 4.630 | 4.670 | 106,198 | -0.03(-0.64%) |
Jul 29, 2016 | 4.700 | 4.720 | 4.520 | 4.700 | 78,210 | +0.01(+0.21%) |
Jul 28, 2016 | 4.690 | 4.750 | 4.610 | 4.690 | 83,010 | -0.01(-0.21%) |
Jul 27, 2016 | 4.570 | 4.700 | 4.420 | 4.700 | 87,808 | +0.15(+3.30%) |
Jul 26, 2016 | 4.440 | 4.600 | 4.420 | 4.550 | 78,971 | +0.10(+2.25%) |
Jul 25, 2016 | 4.620 | 4.760 | 4.400 | 4.450 | 119,304 | -0.18(-3.89%) |
Jul 22, 2016 | 4.660 | 4.700 | 4.570 | 4.630 | 60,056 | -0.05(-1.07%) |
Jul 21, 2016 | 4.660 | 4.780 | 4.551 | 4.680 | 136,456 | +0.04(+0.86%) |
Jul 20, 2016 | 4.530 | 4.660 | 4.500 | 4.640 | 139,110 | +0.12(+2.65%) |
Jul 19, 2016 | 4.750 | 4.780 | 4.500 | 4.520 | 96,368 | -0.24(-5.04%) |
Jul 18, 2016 | 4.530 | 4.780 | 4.451 | 4.760 | 96,750 | +0.22(+4.85%) |
Jul 15, 2016 | 4.550 | 4.550 | 4.400 | 4.540 | 184,413 | +0.02(+0.44%) |
Jul 14, 2016 | 4.680 | 4.690 | 4.420 | 4.520 | 123,129 | -0.13(-2.80%) |
Jul 13, 2016 | 4.790 | 4.850 | 4.630 | 4.650 | 111,314 | -0.11(-2.41%) |
Jul 12, 2016 | 4.800 | 4.872 | 4.720 | 4.765 | 108,807 | -0.00(-0.10%) |
Jul 11, 2016 | 4.810 | 4.870 | 4.640 | 4.770 | 207,347 | -0.03(-0.63%) |
Jul 08, 2016 | 4.860 | 4.820 | 4.820 | 4.800 | 208,082 | -0.02(-0.41%) |
Jul 07, 2016 | 4.770 | 4.910 | 4.670 | 4.820 | 250,031 | +0.19(+4.10%) |
Jul 05, 2016 | 4.680 | 4.740 | 4.510 | 4.630 | 198,177 | -0.11(-2.32%) |