Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.511 | 5.584 | 5.503 | 5.563 | 749,125 | +0.09(+1.61%) |
Sep 29, 2016 | 5.558 | 5.569 | 5.475 | 5.475 | 1,115,210 | -0.10(-1.86%) |
Sep 28, 2016 | 5.548 | 5.584 | 5.537 | 5.579 | 468,666 | +0.02(+0.37%) |
Sep 27, 2016 | 5.470 | 5.574 | 5.470 | 5.558 | 551,526 | +0.08(+1.42%) |
Sep 26, 2016 | 5.574 | 5.574 | 5.480 | 5.480 | 860,475 | -0.10(-1.86%) |
Sep 23, 2016 | 5.595 | 5.595 | 5.576 | 5.584 | 522,825 | +0.01(+0.09%) |
Sep 22, 2016 | 5.595 | 5.600 | 5.579 | 5.579 | 710,417 | +0.02(+0.37%) |
Sep 21, 2016 | 5.589 | 5.610 | 5.556 | 5.558 | 1,282,669 | -0.02(-0.33%) |
Sep 20, 2016 | 5.592 | 5.618 | 5.572 | 5.577 | 612,395 | -0.01(-0.18%) |
Sep 19, 2016 | 5.572 | 5.602 | 5.551 | 5.587 | 735,748 | +0.03(+0.46%) |
Sep 16, 2016 | 5.587 | 5.602 | 5.546 | 5.561 | 523,531 | -0.03(-0.55%) |
Sep 15, 2016 | 5.541 | 5.597 | 5.525 | 5.592 | 565,667 | +0.06(+1.12%) |
Sep 14, 2016 | 5.520 | 5.546 | 5.520 | 5.530 | 686,867 | +0.00(+0.00%) |
Sep 13, 2016 | 5.546 | 5.556 | 5.497 | 5.530 | 721,538 | -0.03(-0.56%) |
Sep 12, 2016 | 5.505 | 5.566 | 5.494 | 5.561 | 742,921 | +0.02(+0.28%) |
Sep 09, 2016 | 5.649 | 5.654 | 5.541 | 5.546 | 869,655 | -0.13(-2.36%) |
Sep 08, 2016 | 5.654 | 5.680 | 5.649 | 5.680 | 439,463 | +0.02(+0.36%) |
Sep 07, 2016 | 5.644 | 5.659 | 5.618 | 5.659 | 451,943 | +0.03(+0.55%) |
Sep 06, 2016 | 5.597 | 5.644 | 5.587 | 5.628 | 842,841 | +0.04(+0.65%) |
Sep 02, 2016 | 5.582 | 5.592 | 5.592 | 5.592 | 434,415 | +0.02(+0.37%) |
Sep 01, 2016 | 5.577 | 5.582 | 5.551 | 5.572 | 417,589 | -0.01(-0.18%) |
Aug 31, 2016 | 5.572 | 5.587 | 5.546 | 5.582 | 669,247 | +0.01(+0.19%) |
Aug 30, 2016 | 5.566 | 5.575 | 5.556 | 5.572 | 456,091 | +0.01(+0.19%) |
Aug 29, 2016 | 5.551 | 5.582 | 5.551 | 5.561 | 578,096 | +0.01(+0.19%) |
Aug 26, 2016 | 5.541 | 5.561 | 5.525 | 5.551 | 468,479 | +0.03(+0.56%) |
Aug 25, 2016 | 5.551 | 5.556 | 5.520 | 5.520 | 684,812 | -0.05(-0.93%) |
Aug 24, 2016 | 5.561 | 5.582 | 5.546 | 5.572 | 600,544 | +0.02(+0.37%) |
Aug 23, 2016 | 5.628 | 5.628 | 5.551 | 5.551 | 1,445,012 | -0.06(-1.10%) |
Aug 22, 2016 | 5.602 | 5.618 | 5.582 | 5.613 | 540,124 | +0.00(+0.04%) |
Aug 19, 2016 | 5.585 | 5.611 | 5.554 | 5.611 | 545,570 | +0.01(+0.18%) |
Aug 18, 2016 | 5.559 | 5.611 | 5.549 | 5.600 | 933,205 | +0.04(+0.74%) |
Aug 17, 2016 | 5.559 | 5.559 | 5.529 | 5.559 | 445,125 | +0.00(+0.00%) |
Aug 16, 2016 | 5.559 | 5.559 | 5.534 | 5.559 | 556,302 | +0.00(+0.00%) |
Aug 15, 2016 | 5.524 | 5.572 | 5.520 | 5.559 | 716,075 | +0.04(+0.65%) |
Aug 12, 2016 | 5.529 | 5.534 | 5.493 | 5.524 | 671,552 | -0.01(-0.09%) |
Aug 11, 2016 | 5.508 | 5.529 | 5.467 | 5.529 | 579,270 | +0.02(+0.37%) |
Aug 10, 2016 | 5.498 | 5.508 | 5.483 | 5.508 | 667,376 | +0.03(+0.47%) |
Aug 09, 2016 | 5.472 | 5.498 | 5.472 | 5.483 | 653,677 | +0.01(+0.19%) |
Aug 08, 2016 | 5.493 | 5.498 | 5.452 | 5.472 | 677,676 | -0.02(-0.37%) |
Aug 05, 2016 | 5.457 | 5.493 | 5.447 | 5.493 | 759,669 | +0.05(+0.85%) |
Aug 04, 2016 | 5.447 | 5.457 | 5.426 | 5.447 | 679,649 | +0.02(+0.28%) |
Aug 03, 2016 | 5.401 | 5.442 | 5.401 | 5.432 | 632,107 | +0.03(+0.47%) |
Aug 02, 2016 | 5.447 | 5.457 | 5.401 | 5.406 | 802,530 | -0.04(-0.66%) |
Aug 01, 2016 | 5.447 | 5.467 | 5.401 | 5.442 | 716,597 | +0.00(+0.00%) |
Jul 29, 2016 | 5.437 | 5.462 | 5.426 | 5.442 | 793,636 | +0.02(+0.28%) |
Jul 28, 2016 | 5.406 | 5.432 | 5.401 | 5.426 | 657,124 | +0.01(+0.09%) |
Jul 27, 2016 | 5.442 | 5.442 | 5.406 | 5.421 | 627,023 | +0.00(+0.00%) |
Jul 26, 2016 | 5.396 | 5.421 | 5.386 | 5.421 | 530,061 | +0.04(+0.66%) |
Jul 25, 2016 | 5.421 | 5.426 | 5.375 | 5.386 | 714,374 | -0.02(-0.38%) |
Jul 22, 2016 | 5.426 | 5.442 | 5.406 | 5.406 | 717,649 | -0.02(-0.38%) |
Jul 21, 2016 | 5.437 | 5.452 | 5.416 | 5.426 | 1,275,868 | +0.01(+0.09%) |
Jul 20, 2016 | 5.416 | 5.437 | 5.406 | 5.421 | 766,278 | +0.02(+0.42%) |
Jul 19, 2016 | 5.383 | 5.399 | 5.368 | 5.399 | 794,915 | +0.02(+0.28%) |
Jul 18, 2016 | 5.373 | 5.383 | 5.353 | 5.383 | 781,198 | +0.02(+0.28%) |
Jul 15, 2016 | 5.368 | 5.373 | 5.343 | 5.368 | 802,329 | +0.00(+0.00%) |
Jul 14, 2016 | 5.378 | 5.389 | 5.343 | 5.368 | 1,008,903 | +0.03(+0.47%) |
Jul 13, 2016 | 5.328 | 5.353 | 5.297 | 5.343 | 1,048,831 | +0.04(+0.77%) |
Jul 12, 2016 | 5.368 | 5.368 | 5.297 | 5.302 | 1,601,704 | -0.03(-0.48%) |
Jul 11, 2016 | 5.358 | 5.368 | 5.307 | 5.328 | 1,220,386 | +0.00(+0.00%) |
Jul 08, 2016 | 5.353 | 5.317 | 5.323 | 5.328 | 1,218,985 | +0.01(+0.19%) |
Jul 07, 2016 | 5.338 | 5.358 | 5.312 | 5.317 | 787,343 | +0.00(+0.00%) |
Jul 06, 2016 | 5.226 | 5.333 | 5.226 | 5.317 | 683,246 | +0.06(+1.06%) |
Jul 05, 2016 | 5.292 | 5.292 | 5.211 | 5.262 | 799,560 | -0.05(-0.86%) |