Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.760 | 4.850 | 4.640 | 4.640 | 14,441 | -0.13(-2.73%) |
Sep 29, 2016 | 4.860 | 4.960 | 4.760 | 4.770 | 5,386 | -0.06(-1.24%) |
Sep 28, 2016 | 4.640 | 5.000 | 4.640 | 4.830 | 44,025 | +0.09(+1.90%) |
Sep 27, 2016 | 4.720 | 4.810 | 4.640 | 4.740 | 7,066 | +0.10(+2.16%) |
Sep 26, 2016 | 4.850 | 4.880 | 4.620 | 4.640 | 26,571 | -0.24(-4.92%) |
Sep 23, 2016 | 4.650 | 4.880 | 4.650 | 4.880 | 8,918 | +0.25(+5.40%) |
Sep 22, 2016 | 4.770 | 4.789 | 4.630 | 4.630 | 12,938 | -0.12(-2.53%) |
Sep 21, 2016 | 4.760 | 4.910 | 4.610 | 4.750 | 44,429 | +0.06(+1.28%) |
Sep 20, 2016 | 4.820 | 4.820 | 4.620 | 4.690 | 46,670 | -0.13(-2.70%) |
Sep 19, 2016 | 4.820 | 4.820 | 4.750 | 4.820 | 61,660 | -0.20(-3.98%) |
Sep 16, 2016 | 5.070 | 5.070 | 4.760 | 5.020 | 52,152 | +0.01(+0.20%) |
Sep 15, 2016 | 4.600 | 5.140 | 4.558 | 5.010 | 137,534 | +0.67(+15.44%) |
Sep 14, 2016 | 4.700 | 4.725 | 4.224 | 4.340 | 89,669 | -0.38(-8.05%) |
Sep 13, 2016 | 4.720 | 4.760 | 4.700 | 4.720 | 13,773 | -0.08(-1.67%) |
Sep 12, 2016 | 4.780 | 4.800 | 4.740 | 4.800 | 35,334 | +0.01(+0.21%) |
Sep 09, 2016 | 4.810 | 4.870 | 4.770 | 4.790 | 10,295 | -0.08(-1.64%) |
Sep 08, 2016 | 4.770 | 4.920 | 4.760 | 4.870 | 26,358 | +0.07(+1.46%) |
Sep 07, 2016 | 4.860 | 4.880 | 4.800 | 4.800 | 10,952 | -0.11(-2.24%) |
Sep 06, 2016 | 4.770 | 4.990 | 4.770 | 4.910 | 28,945 | -0.01(-0.20%) |
Sep 02, 2016 | 4.890 | 4.920 | 4.920 | 4.920 | 6,500 | +0.09(+1.86%) |
Sep 01, 2016 | 4.810 | 4.980 | 4.800 | 4.830 | 5,474 | -0.01(-0.21%) |
Aug 31, 2016 | 4.950 | 5.050 | 4.810 | 4.840 | 27,970 | -0.13(-2.62%) |
Aug 30, 2016 | 4.970 | 5.150 | 4.960 | 4.970 | 30,288 | -0.08(-1.58%) |
Aug 29, 2016 | 5.020 | 5.050 | 4.960 | 5.050 | 19,220 | +0.09(+1.81%) |
Aug 26, 2016 | 4.990 | 5.032 | 4.890 | 4.960 | 13,876 | +0.01(+0.20%) |
Aug 25, 2016 | 5.100 | 5.190 | 4.870 | 4.950 | 32,666 | -0.20(-3.88%) |
Aug 24, 2016 | 5.400 | 5.530 | 5.110 | 5.150 | 21,098 | -0.22(-4.10%) |
Aug 23, 2016 | 5.400 | 5.510 | 5.342 | 5.370 | 35,072 | -0.05(-0.92%) |
Aug 22, 2016 | 5.460 | 5.460 | 5.300 | 5.420 | 23,792 | -0.03(-0.55%) |
Aug 19, 2016 | 5.489 | 5.580 | 5.390 | 5.450 | 12,510 | -0.02(-0.37%) |
Aug 18, 2016 | 5.400 | 5.806 | 5.400 | 5.470 | 28,520 | -0.04(-0.73%) |
Aug 17, 2016 | 5.880 | 6.030 | 5.390 | 5.510 | 45,687 | -0.37(-6.29%) |
Aug 16, 2016 | 5.900 | 6.010 | 5.850 | 5.880 | 21,145 | -0.13(-2.16%) |
Aug 15, 2016 | 6.120 | 6.348 | 5.950 | 6.010 | 55,992 | -0.14(-2.28%) |
Aug 12, 2016 | 6.150 | 6.290 | 6.120 | 6.150 | 16,434 | -0.06(-0.97%) |
Aug 11, 2016 | 6.250 | 6.340 | 6.140 | 6.210 | 25,724 | -0.08(-1.27%) |
Aug 10, 2016 | 6.200 | 6.390 | 6.120 | 6.290 | 40,577 | +0.15(+2.44%) |
Aug 09, 2016 | 6.150 | 6.370 | 6.080 | 6.140 | 62,432 | -0.08(-1.29%) |
Aug 08, 2016 | 6.240 | 6.290 | 5.880 | 6.220 | 31,867 | -0.03(-0.48%) |
Aug 05, 2016 | 6.423 | 6.423 | 6.250 | 6.250 | 49,788 | -0.06(-0.95%) |
Aug 04, 2016 | 6.180 | 6.500 | 6.160 | 6.310 | 94,373 | +0.17(+2.77%) |
Aug 03, 2016 | 5.900 | 6.140 | 5.820 | 6.140 | 49,483 | +0.29(+4.96%) |
Aug 02, 2016 | 6.000 | 6.000 | 5.740 | 5.850 | 38,111 | +0.15(+2.63%) |
Aug 01, 2016 | 5.480 | 6.150 | 5.480 | 5.700 | 86,599 | +0.16(+2.89%) |
Jul 29, 2016 | 5.580 | 5.600 | 5.270 | 5.540 | 70,476 | +0.08(+1.47%) |