Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.130 | 5.200 | 5.030 | 5.160 | 84,496 | +0.07(+1.38%) |
Sep 29, 2016 | 5.160 | 5.200 | 5.020 | 5.090 | 72,502 | -0.07(-1.36%) |
Sep 28, 2016 | 5.200 | 5.200 | 5.070 | 5.160 | 110,209 | -0.02(-0.39%) |
Sep 27, 2016 | 5.000 | 5.200 | 5.000 | 5.180 | 79,042 | +0.17(+3.39%) |
Sep 26, 2016 | 5.130 | 5.160 | 5.010 | 5.010 | 111,053 | -0.18(-3.47%) |
Sep 23, 2016 | 5.110 | 5.220 | 5.050 | 5.190 | 78,343 | +0.06(+1.17%) |
Sep 22, 2016 | 5.070 | 5.140 | 5.070 | 5.130 | 167,365 | +0.06(+1.18%) |
Sep 21, 2016 | 5.010 | 5.080 | 4.950 | 5.070 | 128,147 | +0.11(+2.22%) |
Sep 20, 2016 | 5.060 | 5.060 | 4.930 | 4.960 | 139,329 | -0.08(-1.59%) |
Sep 19, 2016 | 5.110 | 5.110 | 5.000 | 5.040 | 123,968 | -0.02(-0.40%) |
Sep 16, 2016 | 5.130 | 5.130 | 4.990 | 5.060 | 290,717 | -0.01(-0.20%) |
Sep 15, 2016 | 5.040 | 5.090 | 5.000 | 5.070 | 90,156 | +0.04(+0.80%) |
Sep 14, 2016 | 5.040 | 5.080 | 4.950 | 5.030 | 114,673 | -0.02(-0.40%) |
Sep 13, 2016 | 4.890 | 5.110 | 4.870 | 5.050 | 122,254 | +0.11(+2.23%) |
Sep 12, 2016 | 4.860 | 4.960 | 4.800 | 4.940 | 199,783 | +0.05(+1.02%) |
Sep 09, 2016 | 5.050 | 5.060 | 4.830 | 4.890 | 244,636 | -0.18(-3.55%) |
Sep 08, 2016 | 5.120 | 5.120 | 5.000 | 5.070 | 98,589 | -0.03(-0.59%) |
Sep 07, 2016 | 5.120 | 5.150 | 5.050 | 5.100 | 97,979 | -0.03(-0.58%) |
Sep 06, 2016 | 5.170 | 5.240 | 5.090 | 5.130 | 133,317 | -0.06(-1.16%) |
Sep 02, 2016 | 5.100 | 5.190 | 5.190 | 5.190 | 139,400 | +0.10(+1.96%) |
Sep 01, 2016 | 5.070 | 5.120 | 4.980 | 5.090 | 181,162 | +0.02(+0.39%) |
Aug 31, 2016 | 5.050 | 5.140 | 5.020 | 5.070 | 152,130 | -0.01(-0.20%) |
Aug 30, 2016 | 5.070 | 5.190 | 5.070 | 5.080 | 159,242 | +0.00(+0.00%) |
Aug 29, 2016 | 5.100 | 5.170 | 5.060 | 5.080 | 78,952 | +0.00(+0.00%) |
Aug 26, 2016 | 5.030 | 5.150 | 5.017 | 5.080 | 59,258 | +0.03(+0.59%) |
Aug 25, 2016 | 5.060 | 5.130 | 5.040 | 5.050 | 95,152 | -0.05(-0.98%) |
Aug 24, 2016 | 5.240 | 5.250 | 5.060 | 5.100 | 134,997 | -0.14(-2.67%) |
Aug 23, 2016 | 5.100 | 5.340 | 5.100 | 5.240 | 136,965 | +0.12(+2.34%) |
Aug 22, 2016 | 5.130 | 5.180 | 5.070 | 5.120 | 62,395 | -0.03(-0.58%) |
Aug 19, 2016 | 5.210 | 5.210 | 5.110 | 5.150 | 146,256 | -0.06(-1.15%) |
Aug 18, 2016 | 5.120 | 5.230 | 5.040 | 5.210 | 93,576 | +0.08(+1.56%) |
Aug 17, 2016 | 5.110 | 5.220 | 5.020 | 5.130 | 123,331 | +0.00(+0.00%) |
Aug 16, 2016 | 5.190 | 5.230 | 5.050 | 5.130 | 143,649 | -0.02(-0.39%) |
Aug 15, 2016 | 5.010 | 5.160 | 4.860 | 5.150 | 172,579 | +0.14(+2.79%) |
Aug 12, 2016 | 5.000 | 5.140 | 4.780 | 5.010 | 125,640 | +0.00(+0.00%) |
Aug 11, 2016 | 4.980 | 5.050 | 4.910 | 5.010 | 154,542 | +0.01(+0.20%) |
Aug 10, 2016 | 4.950 | 5.010 | 4.820 | 5.000 | 232,513 | +0.03(+0.60%) |
Aug 09, 2016 | 4.970 | 5.040 | 4.945 | 4.970 | 178,625 | -0.02(-0.40%) |
Aug 08, 2016 | 4.840 | 5.030 | 4.820 | 4.990 | 268,189 | +0.13(+2.67%) |
Aug 05, 2016 | 4.820 | 4.910 | 4.760 | 4.860 | 322,796 | +0.05(+1.04%) |
Aug 04, 2016 | 4.720 | 4.850 | 4.720 | 4.810 | 403,133 | -0.11(-2.24%) |
Aug 03, 2016 | 4.750 | 4.950 | 4.200 | 4.920 | 1,175,142 | -0.26(-5.02%) |
Aug 02, 2016 | 5.300 | 5.360 | 5.180 | 5.180 | 249,654 | -0.14(-2.63%) |
Aug 01, 2016 | 5.540 | 5.540 | 5.300 | 5.320 | 183,238 | -0.18(-3.27%) |
Jul 29, 2016 | 5.580 | 5.620 | 5.460 | 5.500 | 131,911 | -0.08(-1.43%) |
Jul 28, 2016 | 5.570 | 5.670 | 5.550 | 5.580 | 78,784 | +0.00(+0.00%) |
Jul 27, 2016 | 5.550 | 5.650 | 5.540 | 5.580 | 99,856 | +0.04(+0.72%) |
Jul 26, 2016 | 5.540 | 5.580 | 5.450 | 5.540 | 60,351 | +0.04(+0.82%) |
Jul 25, 2016 | 5.500 | 5.555 | 5.440 | 5.495 | 75,926 | -0.01(-0.27%) |
Jul 22, 2016 | 5.410 | 5.540 | 5.320 | 5.510 | 88,007 | +0.10(+1.85%) |
Jul 21, 2016 | 5.520 | 5.550 | 5.375 | 5.410 | 152,861 | -0.12(-2.17%) |
Jul 20, 2016 | 5.470 | 5.550 | 5.408 | 5.530 | 97,963 | +0.09(+1.65%) |
Jul 19, 2016 | 5.490 | 5.570 | 5.420 | 5.440 | 81,284 | -0.06(-1.09%) |
Jul 18, 2016 | 5.510 | 5.600 | 5.470 | 5.500 | 108,534 | +0.01(+0.18%) |
Jul 15, 2016 | 5.500 | 5.540 | 5.450 | 5.490 | 152,794 | +0.01(+0.18%) |
Jul 14, 2016 | 5.510 | 5.520 | 5.450 | 5.480 | 70,015 | +0.02(+0.37%) |
Jul 13, 2016 | 5.540 | 5.555 | 5.410 | 5.460 | 109,661 | -0.05(-0.91%) |
Jul 12, 2016 | 5.500 | 5.550 | 5.460 | 5.510 | 172,158 | +0.07(+1.29%) |
Jul 11, 2016 | 5.310 | 5.470 | 5.310 | 5.440 | 190,722 | +0.13(+2.45%) |
Jul 08, 2016 | 5.200 | 5.150 | 5.150 | 5.310 | 223,012 | +0.16(+3.11%) |
Jul 07, 2016 | 5.190 | 5.330 | 5.050 | 5.150 | 176,365 | -0.23(-4.28%) |
Jul 05, 2016 | 5.190 | 5.440 | 5.130 | 5.380 | 237,709 | +0.13(+2.48%) |