Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.220 | 5.370 | 5.220 | 5.364 | 14,928 | +0.14(+2.75%) |
Sep 29, 2016 | 5.262 | 5.280 | 5.200 | 5.220 | 9,510 | -0.02(-0.38%) |
Sep 28, 2016 | 5.250 | 5.300 | 5.220 | 5.240 | 18,969 | -0.04(-0.76%) |
Sep 27, 2016 | 5.270 | 5.300 | 5.260 | 5.280 | 15,193 | +0.03(+0.57%) |
Sep 26, 2016 | 5.190 | 5.290 | 5.070 | 5.250 | 9,020 | +0.08(+1.55%) |
Sep 23, 2016 | 5.140 | 5.263 | 5.140 | 5.170 | 23,261 | +0.03(+0.58%) |
Sep 22, 2016 | 5.060 | 5.210 | 5.050 | 5.140 | 6,495 | +0.12(+2.38%) |
Sep 21, 2016 | 5.030 | 5.053 | 5.020 | 5.021 | 6,190 | +0.00(+0.01%) |
Sep 20, 2016 | 4.990 | 5.060 | 4.990 | 5.020 | 1,286 | -0.02(-0.39%) |
Sep 19, 2016 | 5.020 | 5.040 | 5.000 | 5.040 | 1,290 | +0.02(+0.40%) |
Sep 16, 2016 | 4.930 | 5.105 | 4.915 | 5.020 | 10,797 | +0.06(+1.21%) |
Sep 15, 2016 | 5.000 | 5.050 | 4.860 | 4.960 | 13,219 | -0.06(-1.20%) |
Sep 14, 2016 | 5.010 | 5.030 | 5.007 | 5.020 | 3,456 | +0.02(+0.40%) |
Sep 13, 2016 | 5.060 | 5.076 | 5.000 | 5.000 | 13,406 | -0.09(-1.77%) |
Sep 12, 2016 | 5.122 | 5.130 | 5.060 | 5.090 | 12,891 | +0.00(+0.00%) |
Sep 09, 2016 | 5.141 | 5.170 | 5.040 | 5.090 | 6,729 | -0.10(-1.93%) |
Sep 08, 2016 | 5.300 | 5.300 | 5.125 | 5.190 | 9,925 | -0.02(-0.38%) |
Sep 07, 2016 | 5.198 | 5.310 | 5.198 | 5.210 | 14,519 | +0.00(+0.00%) |
Sep 06, 2016 | 5.250 | 5.290 | 5.130 | 5.210 | 7,739 | +0.00(+0.00%) |
Sep 02, 2016 | 5.230 | 5.210 | 5.210 | 5.210 | 57,100 | +0.05(+0.97%) |
Sep 01, 2016 | 5.370 | 5.370 | 5.130 | 5.160 | 25,926 | -0.16(-3.01%) |
Aug 31, 2016 | 5.330 | 5.359 | 5.320 | 5.320 | 5,126 | -0.03(-0.56%) |
Aug 30, 2016 | 5.340 | 5.350 | 5.320 | 5.350 | 6,046 | +0.05(+0.94%) |
Aug 29, 2016 | 5.330 | 5.350 | 5.290 | 5.300 | 18,603 | -0.05(-0.93%) |
Aug 26, 2016 | 5.330 | 5.400 | 5.290 | 5.350 | 3,661 | +0.07(+1.33%) |
Aug 25, 2016 | 5.450 | 5.460 | 5.250 | 5.280 | 30,313 | -0.17(-3.12%) |
Aug 24, 2016 | 5.459 | 5.500 | 5.330 | 5.450 | 14,233 | -0.02(-0.37%) |
Aug 23, 2016 | 5.470 | 5.470 | 5.425 | 5.470 | 14,316 | +0.00(+0.00%) |
Aug 22, 2016 | 5.540 | 5.540 | 5.420 | 5.470 | 22,963 | -0.05(-0.91%) |
Aug 19, 2016 | 5.430 | 5.530 | 5.380 | 5.520 | 8,467 | +0.12(+2.22%) |
Aug 18, 2016 | 5.380 | 5.420 | 5.380 | 5.400 | 6,092 | +0.01(+0.19%) |
Aug 17, 2016 | 5.380 | 5.390 | 5.221 | 5.390 | 33,214 | +0.01(+0.19%) |
Aug 16, 2016 | 5.367 | 5.380 | 5.320 | 5.380 | 10,879 | +0.00(+0.00%) |
Aug 15, 2016 | 5.350 | 5.380 | 5.330 | 5.380 | 4,367 | +0.05(+0.94%) |
Aug 12, 2016 | 5.330 | 5.370 | 5.230 | 5.330 | 12,031 | +0.02(+0.38%) |
Aug 11, 2016 | 5.240 | 5.340 | 5.190 | 5.310 | 6,313 | +0.12(+2.31%) |
Aug 10, 2016 | 5.160 | 5.190 | 5.160 | 5.190 | 457 | -0.01(-0.19%) |
Aug 09, 2016 | 5.150 | 5.219 | 5.150 | 5.200 | 18,602 | +0.13(+2.49%) |
Aug 08, 2016 | 5.100 | 5.120 | 5.070 | 5.074 | 7,377 | +0.04(+0.86%) |
Aug 05, 2016 | 5.070 | 5.104 | 5.020 | 5.030 | 4,581 | -0.04(-0.79%) |
Aug 04, 2016 | 5.130 | 5.130 | 5.070 | 5.070 | 438 | -0.01(-0.20%) |
Aug 03, 2016 | 5.210 | 5.210 | 5.060 | 5.080 | 10,722 | -0.10(-1.93%) |
Aug 02, 2016 | 5.150 | 5.210 | 5.090 | 5.180 | 16,833 | +0.06(+1.17%) |
Aug 01, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 1,680 | -0.03(-0.58%) |
Jul 29, 2016 | 5.090 | 5.159 | 5.090 | 5.150 | 4,491 | +0.06(+1.18%) |
Jul 28, 2016 | 5.040 | 5.100 | 5.040 | 5.090 | 1,940 | -0.03(-0.59%) |
Jul 27, 2016 | 5.000 | 5.120 | 5.000 | 5.120 | 57,102 | -0.01(-0.19%) |
Jul 26, 2016 | 5.275 | 5.275 | 5.051 | 5.130 | 13,760 | -0.10(-1.92%) |
Jul 25, 2016 | 5.300 | 5.310 | 5.230 | 5.230 | 21,767 | -0.02(-0.38%) |
Jul 22, 2016 | 5.180 | 5.330 | 5.180 | 5.250 | 16,030 | +0.13(+2.54%) |
Jul 21, 2016 | 5.160 | 5.200 | 5.101 | 5.120 | 11,582 | -0.08(-1.52%) |
Jul 20, 2016 | 5.211 | 5.220 | 5.160 | 5.199 | 16,936 | +0.02(+0.37%) |
Jul 19, 2016 | 5.111 | 5.228 | 5.111 | 5.180 | 18,746 | +0.01(+0.23%) |
Jul 18, 2016 | 5.170 | 5.180 | 5.085 | 5.168 | 10,335 | -0.00(-0.04%) |
Jul 15, 2016 | 5.190 | 5.190 | 5.110 | 5.170 | 5,286 | -0.01(-0.19%) |
Jul 14, 2016 | 5.160 | 5.190 | 5.030 | 5.180 | 13,478 | +0.09(+1.77%) |
Jul 13, 2016 | 5.250 | 5.350 | 5.040 | 5.090 | 34,054 | -0.06(-1.17%) |
Jul 12, 2016 | 5.200 | 5.290 | 5.150 | 5.150 | 16,540 | -0.01(-0.19%) |
Jul 11, 2016 | 5.100 | 5.200 | 5.100 | 5.160 | 20,779 | +0.03(+0.58%) |
Jul 08, 2016 | 4.980 | 5.133 | 4.940 | 5.130 | 29,281 | +0.19(+3.85%) |
Jul 07, 2016 | 5.040 | 5.060 | 4.940 | 4.940 | 4,491 | -0.12(-2.37%) |
Jul 06, 2016 | 4.930 | 5.100 | 4.930 | 5.060 | 36,938 | +0.17(+3.48%) |
Jul 05, 2016 | 4.870 | 4.920 | 4.725 | 4.890 | 33,313 | +0.06(+1.24%) |