Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.512 | 5.585 | 5.504 | 5.564 | 749,005 | +0.09(+1.61%) |
Sep 29, 2016 | 5.559 | 5.569 | 5.476 | 5.476 | 1,115,032 | -0.10(-1.86%) |
Sep 28, 2016 | 5.549 | 5.585 | 5.538 | 5.580 | 468,591 | +0.02(+0.37%) |
Sep 27, 2016 | 5.471 | 5.575 | 5.471 | 5.559 | 551,438 | +0.08(+1.42%) |
Sep 26, 2016 | 5.575 | 5.575 | 5.481 | 5.481 | 860,338 | -0.10(-1.86%) |
Sep 23, 2016 | 5.595 | 5.595 | 5.577 | 5.585 | 522,742 | +0.01(+0.09%) |
Sep 22, 2016 | 5.595 | 5.601 | 5.580 | 5.580 | 710,303 | +0.02(+0.37%) |
Sep 21, 2016 | 5.590 | 5.611 | 5.556 | 5.559 | 1,282,465 | -0.02(-0.33%) |
Sep 20, 2016 | 5.593 | 5.619 | 5.572 | 5.578 | 612,298 | -0.01(-0.18%) |
Sep 19, 2016 | 5.572 | 5.603 | 5.552 | 5.588 | 735,631 | +0.03(+0.46%) |
Sep 16, 2016 | 5.588 | 5.603 | 5.547 | 5.562 | 523,448 | -0.03(-0.55%) |
Sep 15, 2016 | 5.541 | 5.598 | 5.526 | 5.593 | 565,577 | +0.06(+1.12%) |
Sep 14, 2016 | 5.521 | 5.547 | 5.521 | 5.531 | 686,757 | +0.00(+0.00%) |
Sep 13, 2016 | 5.547 | 5.557 | 5.498 | 5.531 | 721,423 | -0.03(-0.56%) |
Sep 12, 2016 | 5.505 | 5.567 | 5.495 | 5.562 | 742,803 | +0.02(+0.28%) |
Sep 09, 2016 | 5.650 | 5.655 | 5.541 | 5.547 | 869,516 | -0.13(-2.36%) |
Sep 08, 2016 | 5.655 | 5.681 | 5.650 | 5.681 | 439,393 | +0.02(+0.36%) |
Sep 07, 2016 | 5.645 | 5.660 | 5.619 | 5.660 | 451,871 | +0.03(+0.55%) |
Sep 06, 2016 | 5.598 | 5.645 | 5.588 | 5.629 | 842,707 | +0.04(+0.65%) |
Sep 02, 2016 | 5.583 | 5.593 | 5.593 | 5.593 | 434,346 | +0.02(+0.37%) |
Sep 01, 2016 | 5.578 | 5.583 | 5.552 | 5.572 | 417,523 | -0.01(-0.18%) |
Aug 31, 2016 | 5.572 | 5.588 | 5.547 | 5.583 | 669,141 | +0.01(+0.19%) |
Aug 30, 2016 | 5.567 | 5.576 | 5.557 | 5.572 | 456,018 | +0.01(+0.19%) |
Aug 29, 2016 | 5.552 | 5.583 | 5.552 | 5.562 | 578,004 | +0.01(+0.19%) |
Aug 26, 2016 | 5.541 | 5.562 | 5.526 | 5.552 | 468,405 | +0.03(+0.56%) |
Aug 25, 2016 | 5.552 | 5.557 | 5.521 | 5.521 | 684,703 | -0.05(-0.93%) |
Aug 24, 2016 | 5.562 | 5.583 | 5.547 | 5.572 | 600,449 | +0.02(+0.37%) |
Aug 23, 2016 | 5.629 | 5.629 | 5.552 | 5.552 | 1,444,781 | -0.06(-1.10%) |
Aug 22, 2016 | 5.603 | 5.619 | 5.583 | 5.614 | 540,038 | +0.00(+0.04%) |
Aug 19, 2016 | 5.586 | 5.611 | 5.555 | 5.611 | 545,483 | +0.01(+0.18%) |
Aug 18, 2016 | 5.560 | 5.611 | 5.550 | 5.601 | 933,056 | +0.04(+0.74%) |
Aug 17, 2016 | 5.560 | 5.560 | 5.530 | 5.560 | 445,054 | +0.00(+0.00%) |
Aug 16, 2016 | 5.560 | 5.560 | 5.535 | 5.560 | 556,213 | +0.00(+0.00%) |
Aug 15, 2016 | 5.524 | 5.573 | 5.521 | 5.560 | 715,961 | +0.04(+0.65%) |
Aug 12, 2016 | 5.530 | 5.535 | 5.494 | 5.524 | 671,445 | -0.01(-0.09%) |
Aug 11, 2016 | 5.509 | 5.530 | 5.468 | 5.530 | 579,178 | +0.02(+0.37%) |
Aug 10, 2016 | 5.499 | 5.509 | 5.484 | 5.509 | 667,269 | +0.03(+0.47%) |
Aug 09, 2016 | 5.473 | 5.499 | 5.473 | 5.484 | 653,573 | +0.01(+0.19%) |
Aug 08, 2016 | 5.494 | 5.499 | 5.453 | 5.473 | 677,568 | -0.02(-0.37%) |
Aug 05, 2016 | 5.458 | 5.494 | 5.448 | 5.494 | 759,548 | +0.05(+0.85%) |
Aug 04, 2016 | 5.448 | 5.458 | 5.427 | 5.448 | 679,540 | +0.02(+0.28%) |
Aug 03, 2016 | 5.402 | 5.443 | 5.402 | 5.432 | 632,006 | +0.03(+0.47%) |
Aug 02, 2016 | 5.448 | 5.458 | 5.402 | 5.407 | 802,402 | -0.04(-0.66%) |
Aug 01, 2016 | 5.448 | 5.468 | 5.402 | 5.443 | 716,483 | +0.00(+0.00%) |
Jul 29, 2016 | 5.438 | 5.463 | 5.427 | 5.443 | 793,509 | +0.02(+0.28%) |
Jul 28, 2016 | 5.407 | 5.432 | 5.402 | 5.427 | 657,020 | +0.01(+0.09%) |
Jul 27, 2016 | 5.443 | 5.443 | 5.407 | 5.422 | 626,923 | +0.00(+0.00%) |
Jul 26, 2016 | 5.397 | 5.422 | 5.386 | 5.422 | 529,976 | +0.04(+0.66%) |
Jul 25, 2016 | 5.422 | 5.427 | 5.376 | 5.386 | 714,260 | -0.02(-0.38%) |
Jul 22, 2016 | 5.427 | 5.443 | 5.407 | 5.407 | 717,535 | -0.02(-0.38%) |
Jul 21, 2016 | 5.438 | 5.453 | 5.417 | 5.427 | 1,275,664 | +0.01(+0.09%) |
Jul 20, 2016 | 5.417 | 5.438 | 5.407 | 5.422 | 766,156 | +0.02(+0.42%) |
Jul 19, 2016 | 5.384 | 5.400 | 5.369 | 5.400 | 794,788 | +0.02(+0.28%) |
Jul 18, 2016 | 5.374 | 5.384 | 5.354 | 5.384 | 781,073 | +0.02(+0.28%) |
Jul 15, 2016 | 5.369 | 5.374 | 5.344 | 5.369 | 802,201 | +0.00(+0.00%) |
Jul 14, 2016 | 5.379 | 5.389 | 5.344 | 5.369 | 1,008,742 | +0.03(+0.47%) |
Jul 13, 2016 | 5.328 | 5.354 | 5.298 | 5.344 | 1,048,663 | +0.04(+0.77%) |
Jul 12, 2016 | 5.369 | 5.369 | 5.298 | 5.303 | 1,601,449 | -0.03(-0.48%) |
Jul 11, 2016 | 5.359 | 5.369 | 5.308 | 5.328 | 1,220,192 | +0.00(+0.00%) |
Jul 08, 2016 | 5.354 | 5.318 | 5.323 | 5.328 | 1,218,791 | +0.01(+0.19%) |
Jul 07, 2016 | 5.339 | 5.359 | 5.313 | 5.318 | 787,217 | +0.00(+0.00%) |
Jul 06, 2016 | 5.227 | 5.334 | 5.227 | 5.318 | 683,137 | +0.06(+1.06%) |
Jul 05, 2016 | 5.293 | 5.293 | 5.212 | 5.263 | 799,433 | -0.05(-0.86%) |