Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.574 | 5.602 | 5.563 | 5.569 | 512,864 | +0.02(+0.30%) |
Sep 29, 2016 | 5.696 | 5.696 | 5.524 | 5.552 | 1,110,660 | -0.13(-2.35%) |
Sep 28, 2016 | 5.646 | 5.685 | 5.635 | 5.685 | 428,931 | +0.05(+0.89%) |
Sep 27, 2016 | 5.563 | 5.635 | 5.541 | 5.635 | 408,240 | +0.09(+1.71%) |
Sep 26, 2016 | 5.602 | 5.613 | 5.530 | 5.541 | 629,295 | -0.07(-1.29%) |
Sep 23, 2016 | 5.646 | 5.646 | 5.596 | 5.613 | 433,709 | -0.03(-0.49%) |
Sep 22, 2016 | 5.646 | 5.657 | 5.619 | 5.641 | 455,379 | +0.02(+0.30%) |
Sep 21, 2016 | 5.557 | 5.635 | 5.557 | 5.624 | 941,470 | +0.08(+1.50%) |
Sep 20, 2016 | 5.502 | 5.557 | 5.491 | 5.541 | 550,919 | +0.07(+1.22%) |
Sep 19, 2016 | 5.524 | 5.535 | 5.469 | 5.474 | 764,313 | -0.03(-0.51%) |
Sep 16, 2016 | 5.557 | 5.557 | 5.474 | 5.502 | 598,461 | -0.04(-0.70%) |
Sep 15, 2016 | 5.457 | 5.557 | 5.446 | 5.541 | 824,168 | +0.11(+1.94%) |
Sep 14, 2016 | 5.480 | 5.535 | 5.402 | 5.435 | 1,450,003 | -0.03(-0.51%) |
Sep 13, 2016 | 5.591 | 5.607 | 5.446 | 5.463 | 1,871,658 | -0.15(-2.70%) |
Sep 12, 2016 | 5.604 | 5.631 | 5.587 | 5.615 | 828,870 | -0.02(-0.29%) |
Sep 09, 2016 | 5.709 | 5.709 | 5.593 | 5.631 | 1,042,110 | -0.09(-1.64%) |
Sep 08, 2016 | 5.731 | 5.742 | 5.703 | 5.725 | 1,166,958 | -0.02(-0.29%) |
Sep 07, 2016 | 5.797 | 5.797 | 5.725 | 5.742 | 1,608,337 | -0.06(-0.95%) |
Sep 06, 2016 | 5.797 | 5.797 | 5.758 | 5.797 | 457,045 | +0.02(+0.29%) |
Sep 02, 2016 | 5.758 | 5.780 | 5.780 | 5.780 | 322,053 | +0.05(+0.87%) |
Sep 01, 2016 | 5.780 | 5.786 | 5.711 | 5.731 | 665,940 | -0.03(-0.57%) |
Aug 31, 2016 | 5.769 | 5.781 | 5.747 | 5.764 | 435,563 | +0.00(+0.00%) |
Aug 30, 2016 | 5.758 | 5.769 | 5.747 | 5.764 | 313,330 | +0.01(+0.10%) |
Aug 29, 2016 | 5.769 | 5.786 | 5.742 | 5.758 | 370,841 | +0.00(+0.00%) |
Aug 26, 2016 | 5.753 | 5.775 | 5.742 | 5.758 | 291,963 | +0.02(+0.29%) |
Aug 25, 2016 | 5.758 | 5.769 | 5.731 | 5.742 | 659,874 | -0.05(-0.86%) |
Aug 24, 2016 | 5.775 | 5.791 | 5.725 | 5.791 | 497,510 | +0.03(+0.58%) |
Aug 23, 2016 | 5.769 | 5.786 | 5.758 | 5.758 | 482,415 | -0.02(-0.29%) |
Aug 22, 2016 | 5.758 | 5.776 | 5.753 | 5.775 | 474,349 | +0.03(+0.48%) |
Aug 19, 2016 | 5.742 | 5.769 | 5.725 | 5.747 | 320,560 | +0.02(+0.29%) |
Aug 18, 2016 | 5.753 | 5.764 | 5.731 | 5.731 | 214,558 | -0.01(-0.19%) |
Aug 17, 2016 | 5.720 | 5.742 | 5.675 | 5.742 | 402,144 | +0.04(+0.78%) |
Aug 16, 2016 | 5.714 | 5.736 | 5.681 | 5.697 | 661,334 | -0.02(-0.29%) |
Aug 15, 2016 | 5.775 | 5.775 | 5.714 | 5.714 | 558,601 | -0.03(-0.58%) |
Aug 12, 2016 | 5.758 | 5.780 | 5.742 | 5.747 | 330,389 | -0.02(-0.29%) |
Aug 11, 2016 | 5.764 | 5.787 | 5.758 | 5.764 | 300,360 | +0.01(+0.26%) |
Aug 10, 2016 | 5.782 | 5.782 | 5.732 | 5.749 | 463,592 | -0.03(-0.57%) |
Aug 09, 2016 | 5.738 | 5.782 | 5.731 | 5.782 | 357,143 | +0.04(+0.76%) |
Aug 08, 2016 | 5.732 | 5.743 | 5.716 | 5.738 | 450,036 | +0.02(+0.38%) |
Aug 05, 2016 | 5.732 | 5.738 | 5.710 | 5.716 | 387,721 | +0.00(+0.00%) |
Aug 04, 2016 | 5.743 | 5.744 | 5.705 | 5.716 | 447,632 | -0.03(-0.57%) |
Aug 03, 2016 | 5.699 | 5.749 | 5.678 | 5.749 | 395,969 | +0.05(+0.96%) |
Aug 02, 2016 | 5.738 | 5.749 | 5.688 | 5.694 | 423,893 | -0.05(-0.95%) |
Aug 01, 2016 | 5.738 | 5.749 | 5.727 | 5.749 | 343,576 | +0.03(+0.48%) |
Jul 29, 2016 | 5.694 | 5.732 | 5.694 | 5.721 | 486,804 | +0.03(+0.48%) |
Jul 28, 2016 | 5.721 | 5.721 | 5.678 | 5.694 | 322,663 | -0.01(-0.10%) |
Jul 27, 2016 | 5.716 | 5.738 | 5.688 | 5.699 | 620,716 | +0.02(+0.29%) |
Jul 26, 2016 | 5.760 | 5.760 | 5.683 | 5.683 | 634,773 | -0.07(-1.24%) |
Jul 25, 2016 | 5.710 | 5.793 | 5.705 | 5.754 | 718,782 | +0.03(+0.48%) |
Jul 22, 2016 | 5.710 | 5.765 | 5.705 | 5.727 | 684,867 | +0.02(+0.29%) |
Jul 21, 2016 | 5.672 | 5.710 | 5.661 | 5.710 | 374,215 | +0.05(+0.97%) |
Jul 20, 2016 | 5.650 | 5.672 | 5.634 | 5.656 | 392,716 | +0.03(+0.59%) |
Jul 19, 2016 | 5.612 | 5.650 | 5.612 | 5.623 | 441,888 | +0.03(+0.49%) |
Jul 18, 2016 | 5.612 | 5.639 | 5.595 | 5.595 | 530,187 | -0.02(-0.29%) |
Jul 15, 2016 | 5.678 | 5.684 | 5.590 | 5.612 | 424,863 | -0.06(-1.06%) |
Jul 14, 2016 | 5.612 | 5.699 | 5.590 | 5.672 | 696,272 | +0.10(+1.77%) |
Jul 13, 2016 | 5.601 | 5.623 | 5.568 | 5.573 | 689,111 | -0.05(-0.81%) |
Jul 12, 2016 | 5.662 | 5.683 | 5.586 | 5.619 | 575,186 | -0.04(-0.67%) |
Jul 11, 2016 | 5.592 | 5.657 | 5.592 | 5.657 | 749,897 | +0.05(+0.97%) |
Jul 08, 2016 | 5.581 | 5.602 | 5.543 | 5.602 | 455,810 | +0.04(+0.69%) |
Jul 07, 2016 | 5.608 | 5.635 | 5.543 | 5.564 | 711,808 | -0.03(-0.49%) |
Jul 06, 2016 | 5.526 | 5.619 | 5.521 | 5.592 | 716,116 | +0.07(+1.18%) |
Jul 05, 2016 | 5.472 | 5.534 | 5.472 | 5.526 | 836,431 | +0.05(+1.00%) |