Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.331 | 5.437 | 5.331 | 5.426 | 53,670 | +0.12(+2.35%) |
Sep 29, 2016 | 5.346 | 5.365 | 5.275 | 5.301 | 77,856 | -0.05(-0.99%) |
Sep 28, 2016 | 5.324 | 5.365 | 5.324 | 5.354 | 28,508 | +0.06(+1.22%) |
Sep 27, 2016 | 5.290 | 5.305 | 5.278 | 5.290 | 85,788 | -0.03(-0.64%) |
Sep 26, 2016 | 5.365 | 5.365 | 5.207 | 5.324 | 83,778 | -0.07(-1.33%) |
Sep 23, 2016 | 5.403 | 5.407 | 5.396 | 5.396 | 59,565 | -0.02(-0.28%) |
Sep 22, 2016 | 5.384 | 5.437 | 5.384 | 5.411 | 30,618 | +0.09(+1.78%) |
Sep 21, 2016 | 5.339 | 5.343 | 5.286 | 5.316 | 106,214 | +0.00(+0.00%) |
Sep 20, 2016 | 5.297 | 5.331 | 5.290 | 5.316 | 64,802 | +0.05(+0.86%) |
Sep 19, 2016 | 5.259 | 5.293 | 5.233 | 5.271 | 340,877 | +0.02(+0.36%) |
Sep 16, 2016 | 5.290 | 5.290 | 5.206 | 5.252 | 38,769 | -0.07(-1.35%) |
Sep 15, 2016 | 5.286 | 5.337 | 5.282 | 5.324 | 34,408 | +0.03(+0.54%) |
Sep 14, 2016 | 5.290 | 5.309 | 5.282 | 5.295 | 36,415 | +0.01(+0.25%) |
Sep 13, 2016 | 5.286 | 5.294 | 5.259 | 5.282 | 35,093 | -0.07(-1.27%) |
Sep 12, 2016 | 5.271 | 5.354 | 5.271 | 5.350 | 28,352 | +0.01(+0.21%) |
Sep 09, 2016 | 5.399 | 5.399 | 5.339 | 5.339 | 52,927 | -0.10(-1.81%) |
Sep 08, 2016 | 5.422 | 5.441 | 5.407 | 5.437 | 25,432 | -0.03(-0.55%) |
Sep 07, 2016 | 5.445 | 5.475 | 5.445 | 5.467 | 7,606 | +0.05(+0.84%) |
Sep 06, 2016 | 5.403 | 5.430 | 5.372 | 5.422 | 33,477 | +0.01(+0.27%) |
Sep 02, 2016 | 5.399 | 5.407 | 5.407 | 5.407 | 43,374 | +0.04(+0.71%) |
Sep 01, 2016 | 5.377 | 5.377 | 5.339 | 5.369 | 31,171 | -0.02(-0.42%) |
Aug 31, 2016 | 5.369 | 5.392 | 5.354 | 5.392 | 43,162 | +0.00(+0.00%) |
Aug 30, 2016 | 5.384 | 5.403 | 5.384 | 5.392 | 16,577 | +0.01(+0.14%) |
Aug 29, 2016 | 5.343 | 5.394 | 5.343 | 5.384 | 46,050 | +0.02(+0.42%) |
Aug 26, 2016 | 5.411 | 5.433 | 5.301 | 5.361 | 85,291 | -0.03(-0.56%) |
Aug 25, 2016 | 5.407 | 5.422 | 5.392 | 5.392 | 34,397 | -0.05(-0.97%) |
Aug 24, 2016 | 5.460 | 5.460 | 5.445 | 5.445 | 24,720 | -0.01(-0.10%) |
Aug 23, 2016 | 5.426 | 5.456 | 5.426 | 5.450 | 10,952 | +0.05(+0.87%) |
Aug 22, 2016 | 5.396 | 5.407 | 5.375 | 5.403 | 9,867 | -0.00(-0.07%) |
Aug 19, 2016 | 5.399 | 5.414 | 5.388 | 5.407 | 16,916 | -0.02(-0.28%) |
Aug 18, 2016 | 5.399 | 5.422 | 5.392 | 5.422 | 74,712 | +0.02(+0.42%) |
Aug 17, 2016 | 5.384 | 5.399 | 5.358 | 5.399 | 102,260 | -0.02(-0.35%) |
Aug 16, 2016 | 5.422 | 5.422 | 5.418 | 5.418 | 24,477 | -0.00(-0.02%) |
Aug 15, 2016 | 5.392 | 5.430 | 5.392 | 5.419 | 47,235 | +0.02(+0.44%) |
Aug 12, 2016 | 5.396 | 5.403 | 5.392 | 5.396 | 35,096 | +0.01(+0.14%) |
Aug 11, 2016 | 5.362 | 5.396 | 5.362 | 5.388 | 52,543 | +0.04(+0.78%) |
Aug 10, 2016 | 5.362 | 5.362 | 5.346 | 5.346 | 40,018 | +0.00(+0.00%) |
Aug 09, 2016 | 5.286 | 5.350 | 5.286 | 5.346 | 64,437 | +0.09(+1.80%) |
Aug 08, 2016 | 5.263 | 5.267 | 5.241 | 5.252 | 19,621 | +0.01(+0.14%) |
Aug 05, 2016 | 5.233 | 5.264 | 5.233 | 5.244 | 34,331 | +0.02(+0.29%) |
Aug 04, 2016 | 5.210 | 5.235 | 5.210 | 5.229 | 24,562 | +0.01(+0.22%) |
Aug 03, 2016 | 5.210 | 5.225 | 5.210 | 5.218 | 29,195 | -0.00(-0.07%) |
Aug 02, 2016 | 5.256 | 5.256 | 5.222 | 5.222 | 61,147 | -0.05(-1.00%) |
Aug 01, 2016 | 5.271 | 5.293 | 5.271 | 5.275 | 36,733 | -0.01(-0.14%) |
Jul 29, 2016 | 5.259 | 5.282 | 5.241 | 5.282 | 79,494 | +0.05(+0.87%) |
Jul 28, 2016 | 5.199 | 5.244 | 5.199 | 5.237 | 118,441 | +0.02(+0.43%) |
Jul 27, 2016 | 5.225 | 5.242 | 5.199 | 5.214 | 80,358 | +0.02(+0.44%) |
Jul 26, 2016 | 5.161 | 5.191 | 5.161 | 5.191 | 4,482 | +0.03(+0.59%) |
Jul 25, 2016 | 5.176 | 5.176 | 5.127 | 5.161 | 22,184 | -0.01(-0.15%) |
Jul 22, 2016 | 5.146 | 5.172 | 5.146 | 5.169 | 9,865 | +0.03(+0.66%) |
Jul 21, 2016 | 5.108 | 5.165 | 5.108 | 5.135 | 31,166 | -0.02(-0.37%) |
Jul 20, 2016 | 5.138 | 5.179 | 5.138 | 5.154 | 76,193 | +0.08(+1.56%) |
Jul 19, 2016 | 5.033 | 5.074 | 5.025 | 5.074 | 128,335 | +0.02(+0.30%) |
Jul 18, 2016 | 5.082 | 5.082 | 5.040 | 5.059 | 50,380 | -0.02(-0.30%) |
Jul 15, 2016 | 5.048 | 5.074 | 5.048 | 5.074 | 22,139 | -0.01(-0.15%) |
Jul 14, 2016 | 5.074 | 5.093 | 5.074 | 5.082 | 14,086 | +0.06(+1.28%) |
Jul 13, 2016 | 5.040 | 5.040 | 5.002 | 5.017 | 82,823 | +0.00(+0.08%) |
Jul 12, 2016 | 5.029 | 5.057 | 5.014 | 5.014 | 34,625 | +0.06(+1.14%) |
Jul 11, 2016 | 4.942 | 4.977 | 4.938 | 4.957 | 33,842 | +0.06(+1.24%) |
Jul 08, 2016 | 4.885 | 4.912 | 4.825 | 4.896 | 27,632 | +0.07(+1.49%) |
Jul 07, 2016 | 4.813 | 4.840 | 4.783 | 4.825 | 38,550 | -0.02(-0.31%) |
Jul 06, 2016 | 4.794 | 4.847 | 4.787 | 4.840 | 53,948 | -0.06(-1.23%) |
Jul 05, 2016 | 4.949 | 4.949 | 4.893 | 4.900 | 36,907 | -0.07(-1.44%) |