Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.610 | 4.770 | 4.550 | 4.630 | 726,201 | +0.06(+1.31%) |
Sep 29, 2016 | 4.860 | 4.895 | 4.570 | 4.570 | 937,127 | -0.32(-6.54%) |
Sep 28, 2016 | 4.960 | 5.060 | 4.825 | 4.890 | 831,096 | -0.04(-0.81%) |
Sep 27, 2016 | 4.860 | 5.060 | 4.830 | 4.930 | 683,158 | +0.07(+1.44%) |
Sep 26, 2016 | 4.960 | 5.030 | 4.820 | 4.860 | 588,205 | -0.14(-2.80%) |
Sep 23, 2016 | 4.800 | 5.040 | 4.775 | 5.000 | 999,250 | +0.18(+3.73%) |
Sep 22, 2016 | 4.730 | 4.875 | 4.640 | 4.820 | 1,219,502 | +0.10(+2.12%) |
Sep 21, 2016 | 4.730 | 4.870 | 4.530 | 4.720 | 713,305 | +0.10(+2.16%) |
Sep 20, 2016 | 4.750 | 4.750 | 4.610 | 4.620 | 749,838 | -0.08(-1.70%) |
Sep 19, 2016 | 4.620 | 4.750 | 4.580 | 4.700 | 780,109 | +0.13(+2.84%) |
Sep 16, 2016 | 4.690 | 4.735 | 4.510 | 4.570 | 1,382,790 | -0.15(-3.18%) |
Sep 15, 2016 | 4.720 | 4.745 | 4.625 | 4.720 | 540,008 | +0.02(+0.43%) |
Sep 14, 2016 | 4.540 | 4.805 | 4.540 | 4.700 | 878,988 | +0.19(+4.21%) |
Sep 13, 2016 | 4.600 | 4.660 | 4.450 | 4.510 | 1,290,325 | -0.17(-3.63%) |
Sep 12, 2016 | 4.360 | 4.680 | 4.360 | 4.680 | 1,904,127 | +0.32(+7.34%) |
Sep 09, 2016 | 4.650 | 4.705 | 4.360 | 4.360 | 1,068,013 | -0.34(-7.23%) |
Sep 08, 2016 | 4.710 | 4.710 | 4.530 | 4.700 | 1,138,174 | +0.16(+3.52%) |
Sep 07, 2016 | 4.490 | 4.609 | 4.480 | 4.540 | 642,838 | +0.04(+0.89%) |
Sep 06, 2016 | 4.390 | 4.540 | 4.320 | 4.500 | 1,457,393 | +0.18(+4.17%) |
Sep 02, 2016 | 4.360 | 4.320 | 4.320 | 4.320 | 465,400 | -0.01(-0.23%) |
Sep 01, 2016 | 4.270 | 4.340 | 4.180 | 4.330 | 787,559 | +0.04(+0.93%) |
Aug 31, 2016 | 4.310 | 4.440 | 4.190 | 4.290 | 866,055 | -0.05(-1.15%) |
Aug 30, 2016 | 4.260 | 4.380 | 4.260 | 4.340 | 454,863 | +0.06(+1.40%) |
Aug 29, 2016 | 4.300 | 4.370 | 4.260 | 4.280 | 567,300 | +0.00(+0.00%) |
Aug 26, 2016 | 4.200 | 4.300 | 4.190 | 4.280 | 860,096 | +0.10(+2.39%) |
Aug 25, 2016 | 4.190 | 4.240 | 4.080 | 4.180 | 1,716,341 | +0.05(+1.21%) |
Aug 24, 2016 | 4.380 | 4.470 | 4.130 | 4.130 | 1,071,960 | -0.27(-6.14%) |
Aug 23, 2016 | 4.450 | 4.495 | 4.391 | 4.400 | 495,802 | -0.02(-0.45%) |
Aug 22, 2016 | 4.430 | 4.450 | 4.265 | 4.420 | 904,116 | +0.03(+0.68%) |
Aug 19, 2016 | 4.390 | 4.490 | 4.380 | 4.390 | 440,870 | -0.03(-0.68%) |
Aug 18, 2016 | 4.400 | 4.430 | 4.350 | 4.420 | 578,222 | +0.01(+0.23%) |
Aug 17, 2016 | 4.500 | 4.590 | 4.380 | 4.410 | 433,697 | -0.09(-2.00%) |
Aug 16, 2016 | 4.570 | 4.610 | 4.460 | 4.500 | 541,431 | -0.12(-2.60%) |
Aug 15, 2016 | 4.440 | 4.670 | 4.400 | 4.620 | 689,452 | +0.21(+4.76%) |
Aug 12, 2016 | 4.460 | 4.520 | 4.360 | 4.410 | 1,419,378 | -0.03(-0.68%) |
Aug 11, 2016 | 5.000 | 5.000 | 4.380 | 4.440 | 1,710,167 | -0.13(-2.84%) |
Aug 10, 2016 | 4.910 | 4.910 | 4.560 | 4.570 | 1,148,661 | -0.35(-7.11%) |
Aug 09, 2016 | 4.810 | 4.990 | 4.717 | 4.920 | 816,686 | +0.12(+2.50%) |
Aug 08, 2016 | 4.820 | 5.000 | 4.800 | 4.800 | 1,005,508 | -0.01(-0.21%) |
Aug 05, 2016 | 4.830 | 4.930 | 4.750 | 4.810 | 1,052,129 | -0.05(-1.03%) |
Aug 04, 2016 | 5.100 | 5.260 | 4.740 | 4.860 | 4,975,486 | -1.98(-28.95%) |
Aug 03, 2016 | 6.520 | 6.910 | 6.490 | 6.840 | 920,100 | +0.27(+4.11%) |
Aug 02, 2016 | 6.600 | 6.700 | 6.420 | 6.570 | 949,914 | -0.04(-0.61%) |
Aug 01, 2016 | 6.370 | 6.620 | 6.370 | 6.610 | 702,675 | +0.28(+4.42%) |
Jul 29, 2016 | 6.130 | 6.345 | 6.050 | 6.330 | 638,723 | +0.17(+2.76%) |
Jul 28, 2016 | 6.350 | 6.430 | 6.120 | 6.160 | 457,886 | -0.18(-2.84%) |
Jul 27, 2016 | 5.880 | 6.410 | 5.880 | 6.340 | 943,212 | +0.51(+8.75%) |
Jul 26, 2016 | 5.720 | 5.975 | 5.710 | 5.830 | 727,765 | +0.07(+1.22%) |
Jul 25, 2016 | 5.790 | 5.867 | 5.720 | 5.760 | 507,074 | -0.01(-0.17%) |
Jul 22, 2016 | 5.860 | 5.980 | 5.750 | 5.770 | 383,680 | -0.08(-1.37%) |
Jul 21, 2016 | 5.680 | 5.965 | 5.645 | 5.850 | 765,736 | +0.22(+3.91%) |
Jul 20, 2016 | 5.470 | 5.680 | 5.430 | 5.630 | 1,517,553 | +0.20(+3.68%) |
Jul 19, 2016 | 5.740 | 5.770 | 5.420 | 5.430 | 580,828 | -0.34(-5.89%) |
Jul 18, 2016 | 5.710 | 5.850 | 5.670 | 5.770 | 307,902 | +0.05(+0.87%) |
Jul 15, 2016 | 5.610 | 5.735 | 5.595 | 5.720 | 714,252 | +0.13(+2.33%) |
Jul 14, 2016 | 5.780 | 5.780 | 5.560 | 5.590 | 500,164 | -0.13(-2.27%) |
Jul 13, 2016 | 6.160 | 6.190 | 5.680 | 5.720 | 779,676 | -0.38(-6.23%) |
Jul 12, 2016 | 6.040 | 6.180 | 5.990 | 6.100 | 708,581 | +0.10(+1.67%) |
Jul 11, 2016 | 6.180 | 6.230 | 5.950 | 6.000 | 873,789 | -0.18(-2.91%) |
Jul 08, 2016 | 6.120 | 6.265 | 6.100 | 6.180 | 819,789 | +0.08(+1.31%) |
Jul 07, 2016 | 6.130 | 6.220 | 5.960 | 6.100 | 594,977 | +0.14(+2.35%) |
Jul 05, 2016 | 5.940 | 6.030 | 5.793 | 5.960 | 555,723 | -0.06(-1.00%) |