Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.573 | 5.600 | 5.561 | 5.567 | 513,004 | +0.02(+0.30%) |
Sep 29, 2016 | 5.695 | 5.695 | 5.523 | 5.550 | 1,110,964 | -0.13(-2.35%) |
Sep 28, 2016 | 5.645 | 5.684 | 5.634 | 5.684 | 429,049 | +0.05(+0.89%) |
Sep 27, 2016 | 5.561 | 5.634 | 5.539 | 5.634 | 408,352 | +0.09(+1.71%) |
Sep 26, 2016 | 5.600 | 5.611 | 5.528 | 5.539 | 629,468 | -0.07(-1.29%) |
Sep 23, 2016 | 5.645 | 5.645 | 5.595 | 5.611 | 433,827 | -0.03(-0.49%) |
Sep 22, 2016 | 5.645 | 5.656 | 5.617 | 5.639 | 455,503 | +0.02(+0.30%) |
Sep 21, 2016 | 5.556 | 5.634 | 5.556 | 5.623 | 941,728 | +0.08(+1.50%) |
Sep 20, 2016 | 5.500 | 5.556 | 5.489 | 5.539 | 551,070 | +0.07(+1.22%) |
Sep 19, 2016 | 5.523 | 5.534 | 5.467 | 5.473 | 764,522 | -0.03(-0.50%) |
Sep 16, 2016 | 5.556 | 5.556 | 5.473 | 5.500 | 598,625 | -0.04(-0.70%) |
Sep 15, 2016 | 5.456 | 5.556 | 5.445 | 5.539 | 824,393 | +0.11(+1.94%) |
Sep 14, 2016 | 5.478 | 5.534 | 5.400 | 5.434 | 1,450,400 | -0.03(-0.51%) |
Sep 13, 2016 | 5.589 | 5.606 | 5.445 | 5.461 | 1,872,171 | -0.15(-2.70%) |
Sep 12, 2016 | 5.602 | 5.630 | 5.586 | 5.613 | 829,098 | -0.02(-0.29%) |
Sep 09, 2016 | 5.707 | 5.707 | 5.591 | 5.630 | 1,042,396 | -0.09(-1.64%) |
Sep 08, 2016 | 5.729 | 5.740 | 5.701 | 5.724 | 1,167,278 | -0.02(-0.29%) |
Sep 07, 2016 | 5.795 | 5.795 | 5.724 | 5.740 | 1,608,778 | -0.06(-0.95%) |
Sep 06, 2016 | 5.795 | 5.795 | 5.757 | 5.795 | 457,171 | +0.02(+0.29%) |
Sep 02, 2016 | 5.757 | 5.779 | 5.779 | 5.779 | 322,141 | +0.05(+0.87%) |
Sep 01, 2016 | 5.779 | 5.784 | 5.710 | 5.729 | 666,123 | -0.03(-0.57%) |
Aug 31, 2016 | 5.768 | 5.779 | 5.746 | 5.762 | 435,683 | +0.00(+0.00%) |
Aug 30, 2016 | 5.757 | 5.768 | 5.746 | 5.762 | 313,415 | +0.01(+0.10%) |
Aug 29, 2016 | 5.768 | 5.784 | 5.740 | 5.757 | 370,943 | +0.00(+0.00%) |
Aug 26, 2016 | 5.751 | 5.773 | 5.740 | 5.757 | 292,043 | +0.02(+0.29%) |
Aug 25, 2016 | 5.757 | 5.768 | 5.729 | 5.740 | 660,055 | -0.05(-0.86%) |
Aug 24, 2016 | 5.773 | 5.790 | 5.724 | 5.790 | 497,647 | +0.03(+0.58%) |
Aug 23, 2016 | 5.768 | 5.784 | 5.757 | 5.757 | 482,547 | -0.02(-0.29%) |
Aug 22, 2016 | 5.757 | 5.775 | 5.751 | 5.773 | 474,479 | +0.03(+0.48%) |
Aug 19, 2016 | 5.740 | 5.768 | 5.724 | 5.746 | 320,648 | +0.02(+0.29%) |
Aug 18, 2016 | 5.751 | 5.762 | 5.729 | 5.729 | 214,617 | -0.01(-0.19%) |
Aug 17, 2016 | 5.718 | 5.740 | 5.674 | 5.740 | 402,254 | +0.04(+0.78%) |
Aug 16, 2016 | 5.712 | 5.735 | 5.679 | 5.696 | 661,515 | -0.02(-0.29%) |
Aug 15, 2016 | 5.773 | 5.773 | 5.712 | 5.712 | 558,754 | -0.03(-0.58%) |
Aug 12, 2016 | 5.757 | 5.779 | 5.740 | 5.746 | 330,479 | -0.02(-0.29%) |
Aug 11, 2016 | 5.762 | 5.785 | 5.757 | 5.762 | 300,443 | +0.01(+0.26%) |
Aug 10, 2016 | 5.780 | 5.780 | 5.731 | 5.747 | 463,719 | -0.03(-0.57%) |
Aug 09, 2016 | 5.736 | 5.780 | 5.729 | 5.780 | 357,241 | +0.04(+0.76%) |
Aug 08, 2016 | 5.731 | 5.742 | 5.714 | 5.736 | 450,160 | +0.02(+0.38%) |
Aug 05, 2016 | 5.731 | 5.736 | 5.709 | 5.714 | 387,828 | +0.00(+0.00%) |
Aug 04, 2016 | 5.742 | 5.742 | 5.703 | 5.714 | 447,754 | -0.03(-0.57%) |
Aug 03, 2016 | 5.698 | 5.747 | 5.676 | 5.747 | 396,077 | +0.05(+0.96%) |
Aug 02, 2016 | 5.736 | 5.747 | 5.687 | 5.692 | 424,009 | -0.05(-0.95%) |
Aug 01, 2016 | 5.736 | 5.747 | 5.725 | 5.747 | 343,670 | +0.03(+0.48%) |
Jul 29, 2016 | 5.692 | 5.731 | 5.692 | 5.720 | 486,937 | +0.03(+0.48%) |
Jul 28, 2016 | 5.720 | 5.720 | 5.676 | 5.692 | 322,751 | -0.01(-0.10%) |
Jul 27, 2016 | 5.714 | 5.736 | 5.687 | 5.698 | 620,886 | +0.02(+0.29%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.681 | 5.681 | 634,947 | -0.07(-1.24%) |
Jul 25, 2016 | 5.709 | 5.791 | 5.704 | 5.753 | 718,978 | +0.03(+0.48%) |
Jul 22, 2016 | 5.709 | 5.764 | 5.703 | 5.725 | 685,054 | +0.02(+0.29%) |
Jul 21, 2016 | 5.670 | 5.709 | 5.660 | 5.709 | 374,317 | +0.05(+0.97%) |
Jul 20, 2016 | 5.649 | 5.670 | 5.632 | 5.654 | 392,824 | +0.03(+0.59%) |
Jul 19, 2016 | 5.610 | 5.649 | 5.610 | 5.621 | 442,009 | +0.03(+0.49%) |
Jul 18, 2016 | 5.610 | 5.638 | 5.594 | 5.594 | 530,332 | -0.02(-0.29%) |
Jul 15, 2016 | 5.676 | 5.682 | 5.588 | 5.610 | 424,979 | -0.06(-1.06%) |
Jul 14, 2016 | 5.610 | 5.698 | 5.588 | 5.670 | 696,462 | +0.10(+1.77%) |
Jul 13, 2016 | 5.599 | 5.621 | 5.566 | 5.572 | 689,300 | -0.05(-0.81%) |
Jul 12, 2016 | 5.661 | 5.682 | 5.585 | 5.617 | 575,344 | -0.04(-0.67%) |
Jul 11, 2016 | 5.590 | 5.655 | 5.590 | 5.655 | 750,102 | +0.05(+0.97%) |
Jul 08, 2016 | 5.579 | 5.601 | 5.541 | 5.601 | 455,935 | +0.04(+0.69%) |
Jul 07, 2016 | 5.606 | 5.634 | 5.542 | 5.563 | 712,003 | -0.03(-0.49%) |
Jul 06, 2016 | 5.525 | 5.617 | 5.519 | 5.590 | 716,313 | +0.07(+1.18%) |
Jul 05, 2016 | 5.470 | 5.533 | 5.470 | 5.525 | 836,660 | +0.05(+1.00%) |