Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.030 | 5.300 | 4.970 | 5.260 | 62,600 | +0.24(+4.78%) |
Sep 29, 2016 | 5.030 | 5.210 | 5.010 | 5.020 | 171,200 | -0.03(-0.59%) |
Sep 28, 2016 | 4.930 | 5.080 | 4.900 | 5.050 | 71,972 | +0.11(+2.23%) |
Sep 27, 2016 | 5.020 | 5.080 | 4.900 | 4.940 | 50,720 | -0.10(-1.98%) |
Sep 26, 2016 | 5.240 | 5.270 | 5.040 | 5.040 | 84,249 | -0.24(-4.55%) |
Sep 23, 2016 | 5.270 | 5.330 | 5.268 | 5.280 | 66,578 | -0.02(-0.38%) |
Sep 22, 2016 | 5.280 | 5.340 | 5.260 | 5.300 | 39,185 | +0.01(+0.19%) |
Sep 21, 2016 | 5.250 | 5.340 | 5.230 | 5.290 | 53,041 | +0.08(+1.54%) |
Sep 20, 2016 | 5.110 | 5.340 | 5.050 | 5.210 | 94,977 | +0.16(+3.17%) |
Sep 19, 2016 | 5.010 | 5.080 | 4.930 | 5.050 | 67,536 | +0.00(+0.00%) |
Sep 16, 2016 | 4.950 | 5.050 | 4.860 | 5.050 | 80,135 | +0.10(+2.02%) |
Sep 15, 2016 | 4.870 | 5.010 | 4.870 | 4.950 | 42,340 | +0.06(+1.23%) |
Sep 14, 2016 | 4.990 | 5.000 | 4.820 | 4.890 | 55,220 | -0.11(-2.20%) |
Sep 13, 2016 | 5.060 | 5.060 | 4.980 | 5.000 | 50,557 | -0.07(-1.38%) |
Sep 12, 2016 | 4.870 | 5.070 | 4.790 | 5.070 | 35,191 | +0.14(+2.84%) |
Sep 09, 2016 | 4.950 | 5.120 | 4.920 | 4.930 | 76,472 | -0.16(-3.14%) |
Sep 08, 2016 | 5.030 | 5.100 | 5.030 | 5.090 | 34,090 | +0.02(+0.39%) |
Sep 07, 2016 | 5.080 | 5.110 | 5.040 | 5.070 | 32,724 | -0.02(-0.39%) |
Sep 06, 2016 | 5.070 | 5.110 | 5.040 | 5.090 | 38,566 | +0.01(+0.20%) |
Sep 02, 2016 | 4.990 | 5.080 | 5.080 | 5.080 | 74,700 | +0.14(+2.83%) |
Sep 01, 2016 | 4.770 | 4.950 | 4.710 | 4.940 | 49,794 | +0.16(+3.35%) |
Aug 31, 2016 | 4.880 | 4.920 | 4.710 | 4.780 | 56,580 | -0.12(-2.45%) |
Aug 30, 2016 | 4.740 | 4.937 | 4.740 | 4.900 | 48,893 | +0.15(+3.16%) |
Aug 29, 2016 | 4.650 | 4.880 | 4.650 | 4.750 | 46,517 | +0.07(+1.50%) |
Aug 26, 2016 | 4.720 | 4.800 | 4.660 | 4.680 | 27,420 | +0.03(+0.65%) |
Aug 25, 2016 | 4.510 | 4.670 | 4.510 | 4.650 | 38,943 | +0.10(+2.20%) |
Aug 24, 2016 | 4.650 | 4.690 | 4.510 | 4.550 | 78,495 | -0.07(-1.52%) |
Aug 23, 2016 | 4.820 | 4.860 | 4.600 | 4.620 | 81,080 | -0.17(-3.55%) |
Aug 22, 2016 | 4.790 | 4.990 | 4.770 | 4.790 | 106,088 | -0.08(-1.64%) |
Aug 19, 2016 | 4.890 | 4.940 | 4.835 | 4.870 | 50,203 | -0.02(-0.41%) |
Aug 18, 2016 | 4.880 | 4.960 | 4.860 | 4.890 | 34,567 | +0.00(+0.00%) |
Aug 17, 2016 | 4.860 | 4.980 | 4.850 | 4.890 | 45,133 | +0.06(+1.24%) |
Aug 16, 2016 | 4.890 | 4.930 | 4.760 | 4.830 | 46,856 | -0.12(-2.42%) |
Aug 15, 2016 | 4.970 | 5.050 | 4.930 | 4.950 | 62,607 | +0.03(+0.61%) |
Aug 12, 2016 | 4.920 | 4.970 | 4.820 | 4.920 | 44,213 | +0.04(+0.82%) |
Aug 11, 2016 | 4.820 | 4.940 | 4.720 | 4.880 | 49,905 | +0.04(+0.83%) |
Aug 10, 2016 | 5.080 | 5.080 | 4.715 | 4.840 | 105,249 | -0.16(-3.20%) |
Aug 09, 2016 | 5.200 | 5.200 | 4.770 | 5.000 | 206,240 | +0.30(+6.38%) |
Aug 08, 2016 | 4.880 | 4.945 | 4.670 | 4.700 | 93,188 | -0.18(-3.69%) |
Aug 05, 2016 | 4.630 | 4.920 | 4.630 | 4.880 | 42,717 | +0.25(+5.40%) |
Aug 04, 2016 | 4.780 | 4.780 | 4.620 | 4.630 | 36,160 | -0.15(-3.14%) |
Aug 03, 2016 | 4.780 | 4.790 | 4.720 | 4.780 | 23,113 | +0.02(+0.42%) |
Aug 02, 2016 | 4.850 | 4.910 | 4.740 | 4.760 | 27,187 | -0.10(-2.06%) |
Aug 01, 2016 | 5.030 | 5.030 | 4.860 | 4.860 | 19,944 | -0.09(-1.82%) |
Jul 29, 2016 | 4.910 | 5.000 | 4.860 | 4.950 | 68,919 | +0.14(+2.91%) |
Jul 28, 2016 | 4.920 | 4.930 | 4.780 | 4.810 | 24,366 | -0.16(-3.22%) |
Jul 27, 2016 | 5.100 | 5.100 | 4.940 | 4.970 | 34,979 | -0.06(-1.19%) |
Jul 26, 2016 | 5.040 | 5.060 | 4.930 | 5.030 | 38,358 | -0.02(-0.40%) |
Jul 25, 2016 | 5.050 | 5.070 | 4.920 | 5.050 | 42,894 | -0.06(-1.17%) |
Jul 22, 2016 | 5.130 | 5.180 | 5.070 | 5.110 | 32,288 | +0.00(+0.00%) |
Jul 21, 2016 | 5.140 | 5.200 | 5.060 | 5.110 | 29,737 | -0.09(-1.73%) |
Jul 20, 2016 | 5.140 | 5.200 | 4.990 | 5.200 | 57,076 | +0.12(+2.36%) |
Jul 19, 2016 | 5.090 | 5.190 | 5.060 | 5.080 | 33,982 | -0.10(-1.93%) |
Jul 18, 2016 | 5.270 | 5.300 | 5.130 | 5.180 | 41,363 | -0.09(-1.71%) |
Jul 15, 2016 | 5.240 | 5.290 | 5.170 | 5.270 | 42,743 | +0.10(+1.93%) |
Jul 14, 2016 | 5.170 | 5.210 | 5.020 | 5.170 | 59,645 | +0.03(+0.58%) |
Jul 13, 2016 | 5.190 | 5.240 | 5.069 | 5.140 | 45,093 | -0.04(-0.77%) |
Jul 12, 2016 | 5.030 | 5.280 | 5.030 | 5.180 | 107,529 | +0.17(+3.39%) |
Jul 11, 2016 | 5.040 | 5.150 | 4.990 | 5.010 | 77,663 | +0.00(+0.00%) |
Jul 08, 2016 | 4.880 | 5.080 | 4.840 | 5.010 | 85,949 | +0.17(+3.51%) |
Jul 07, 2016 | 4.900 | 5.000 | 4.820 | 4.840 | 76,181 | +0.02(+0.41%) |
Jul 06, 2016 | 4.640 | 4.870 | 4.640 | 4.820 | 62,701 | +0.10(+2.12%) |
Jul 05, 2016 | 4.470 | 4.790 | 4.400 | 4.720 | 117,232 | +0.26(+5.83%) |