Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.978 | 5.045 | 4.814 | 4.852 | 1,947,729 | -0.02(-0.40%) |
Sep 29, 2016 | 4.930 | 4.949 | 4.766 | 4.872 | 2,232,978 | -0.09(-1.75%) |
Sep 28, 2016 | 4.737 | 4.978 | 4.679 | 4.958 | 2,055,650 | +0.20(+4.26%) |
Sep 27, 2016 | 4.775 | 4.866 | 4.679 | 4.756 | 2,772,204 | -0.09(-1.79%) |
Sep 26, 2016 | 4.901 | 5.007 | 4.843 | 4.843 | 1,369,118 | -0.04(-0.79%) |
Sep 23, 2016 | 5.142 | 5.190 | 4.843 | 4.881 | 3,973,510 | -0.24(-4.71%) |
Sep 22, 2016 | 5.479 | 5.537 | 5.103 | 5.122 | 3,288,455 | -0.24(-4.50%) |
Sep 21, 2016 | 5.229 | 5.402 | 5.161 | 5.364 | 3,462,371 | +0.28(+5.50%) |
Sep 20, 2016 | 5.180 | 5.238 | 5.007 | 5.084 | 1,973,310 | -0.11(-2.04%) |
Sep 19, 2016 | 5.286 | 5.383 | 5.151 | 5.190 | 3,128,250 | +0.00(+0.00%) |
Sep 16, 2016 | 5.431 | 5.508 | 5.180 | 5.190 | 14,859,054 | -0.32(-5.78%) |
Sep 15, 2016 | 5.740 | 5.750 | 5.508 | 5.508 | 6,913,807 | -0.34(-5.78%) |
Sep 14, 2016 | 6.058 | 6.261 | 5.827 | 5.846 | 4,033,581 | -0.14(-2.42%) |
Sep 13, 2016 | 6.058 | 6.145 | 5.827 | 5.991 | 3,285,696 | -0.18(-2.97%) |
Sep 12, 2016 | 5.740 | 6.213 | 5.730 | 6.174 | 6,003,466 | +0.30(+5.09%) |
Sep 09, 2016 | 6.068 | 6.135 | 5.701 | 5.875 | 3,273,062 | -0.35(-5.58%) |
Sep 08, 2016 | 6.280 | 6.357 | 6.106 | 6.222 | 1,698,571 | -0.07(-1.07%) |
Sep 07, 2016 | 6.328 | 6.338 | 6.029 | 6.290 | 2,768,673 | -0.02(-0.31%) |
Sep 06, 2016 | 5.971 | 6.406 | 5.904 | 6.309 | 3,791,128 | +0.51(+8.82%) |
Sep 02, 2016 | 5.711 | 5.798 | 5.798 | 5.798 | 2,458,099 | +0.29(+5.25%) |
Sep 01, 2016 | 5.016 | 5.508 | 4.997 | 5.508 | 2,549,195 | +0.42(+8.35%) |
Aug 31, 2016 | 5.161 | 5.229 | 5.016 | 5.084 | 2,068,575 | -0.15(-2.95%) |
Aug 30, 2016 | 5.470 | 5.528 | 5.113 | 5.238 | 2,051,490 | -0.28(-5.07%) |
Aug 29, 2016 | 5.402 | 5.557 | 5.253 | 5.518 | 1,605,258 | +0.11(+1.96%) |
Aug 26, 2016 | 5.595 | 5.701 | 5.286 | 5.412 | 2,596,857 | +0.00(+0.00%) |
Aug 25, 2016 | 5.161 | 5.566 | 5.122 | 5.412 | 2,121,024 | +0.21(+4.08%) |
Aug 24, 2016 | 5.721 | 5.788 | 5.161 | 5.200 | 3,352,729 | -0.64(-10.91%) |
Aug 23, 2016 | 6.000 | 6.078 | 5.836 | 5.836 | 1,631,603 | -0.15(-2.58%) |
Aug 22, 2016 | 5.836 | 6.000 | 5.653 | 5.991 | 1,997,834 | -0.01(-0.16%) |
Aug 19, 2016 | 6.164 | 6.184 | 5.952 | 6.000 | 2,735,970 | -0.27(-4.31%) |
Aug 18, 2016 | 6.213 | 6.357 | 6.126 | 6.270 | 1,614,414 | +0.10(+1.56%) |
Aug 17, 2016 | 6.222 | 6.232 | 5.899 | 6.174 | 2,774,682 | -0.14(-2.14%) |
Aug 16, 2016 | 6.309 | 6.357 | 6.193 | 6.309 | 1,340,043 | +0.01(+0.15%) |
Aug 15, 2016 | 6.367 | 6.415 | 6.242 | 6.299 | 1,602,271 | +0.00(+0.00%) |
Aug 12, 2016 | 6.290 | 6.512 | 6.208 | 6.299 | 1,856,145 | +0.09(+1.40%) |
Aug 11, 2016 | 6.222 | 6.415 | 6.184 | 6.213 | 1,482,325 | +0.01(+0.16%) |
Aug 10, 2016 | 6.203 | 6.251 | 6.078 | 6.203 | 1,851,136 | +0.24(+4.05%) |
Aug 09, 2016 | 5.769 | 6.020 | 5.711 | 5.962 | 1,709,093 | +0.33(+5.82%) |
Aug 08, 2016 | 5.566 | 5.750 | 5.508 | 5.634 | 1,609,852 | +0.07(+1.21%) |
Aug 05, 2016 | 5.508 | 5.634 | 5.383 | 5.566 | 1,774,977 | -0.16(-2.86%) |
Aug 04, 2016 | 5.605 | 5.875 | 5.586 | 5.730 | 1,536,384 | +0.12(+2.06%) |
Aug 03, 2016 | 5.576 | 5.634 | 5.470 | 5.614 | 1,156,424 | +0.04(+0.69%) |
Aug 02, 2016 | 5.740 | 5.788 | 5.557 | 5.576 | 2,095,687 | -0.12(-2.03%) |
Aug 01, 2016 | 5.595 | 5.692 | 5.441 | 5.692 | 1,377,546 | +0.21(+3.87%) |
Jul 29, 2016 | 5.315 | 5.576 | 5.248 | 5.479 | 2,090,490 | +0.25(+4.80%) |
Jul 28, 2016 | 5.200 | 5.248 | 5.054 | 5.229 | 1,117,163 | +0.07(+1.31%) |
Jul 27, 2016 | 5.016 | 5.200 | 4.872 | 5.161 | 1,503,599 | +0.22(+4.49%) |
Jul 26, 2016 | 4.891 | 4.987 | 4.775 | 4.939 | 901,855 | +0.14(+2.81%) |
Jul 25, 2016 | 4.920 | 5.007 | 4.737 | 4.804 | 1,862,213 | -0.19(-3.86%) |
Jul 22, 2016 | 4.987 | 5.054 | 4.901 | 4.997 | 1,149,440 | +0.03(+0.58%) |
Jul 21, 2016 | 4.611 | 4.968 | 4.611 | 4.968 | 1,379,888 | +0.34(+7.29%) |
Jul 20, 2016 | 4.852 | 4.901 | 4.582 | 4.630 | 2,031,536 | -0.33(-6.61%) |
Jul 19, 2016 | 5.036 | 5.036 | 4.949 | 4.958 | 790,147 | -0.08(-1.53%) |
Jul 18, 2016 | 5.055 | 5.084 | 4.978 | 5.036 | 1,057,089 | +0.05(+0.97%) |
Jul 15, 2016 | 5.016 | 5.132 | 4.958 | 4.987 | 992,010 | -0.06(-1.15%) |
Jul 14, 2016 | 4.833 | 5.055 | 4.823 | 5.045 | 1,199,195 | +0.02(+0.38%) |
Jul 13, 2016 | 4.862 | 5.055 | 4.833 | 5.026 | 1,382,889 | +0.27(+5.68%) |
Jul 12, 2016 | 5.016 | 5.026 | 4.737 | 4.756 | 2,378,140 | -0.20(-4.09%) |
Jul 11, 2016 | 4.785 | 5.209 | 4.775 | 4.958 | 2,850,786 | +0.23(+4.90%) |
Jul 08, 2016 | 4.582 | 4.780 | 4.534 | 4.727 | 1,886,460 | +0.17(+3.81%) |
Jul 07, 2016 | 4.814 | 4.823 | 4.534 | 4.553 | 1,994,980 | -0.31(-6.35%) |
Jul 06, 2016 | 4.737 | 4.920 | 4.621 | 4.862 | 2,564,956 | +0.23(+5.00%) |
Jul 05, 2016 | 4.582 | 4.688 | 4.341 | 4.630 | 2,455,074 | +0.15(+3.45%) |