Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.459 | 5.459 | 5.156 | 5.290 | 1,273,929 | +0.10(+1.95%) |
Oct 28, 2016 | 5.358 | 5.358 | 5.156 | 5.189 | 2,171,355 | -0.13(-2.53%) |
Oct 27, 2016 | 5.324 | 5.391 | 5.274 | 5.324 | 1,215,730 | +0.07(+1.28%) |
Oct 26, 2016 | 5.425 | 5.425 | 5.156 | 5.257 | 1,749,623 | -0.20(-3.70%) |
Oct 25, 2016 | 5.459 | 5.493 | 5.425 | 5.459 | 796,671 | +0.00(+0.00%) |
Oct 24, 2016 | 5.493 | 5.560 | 5.358 | 5.459 | 1,216,370 | +0.03(+0.62%) |
Oct 21, 2016 | 5.459 | 5.493 | 5.391 | 5.425 | 547,216 | -0.03(-0.62%) |
Oct 20, 2016 | 5.459 | 5.526 | 5.358 | 5.459 | 637,358 | +0.00(+0.00%) |
Oct 19, 2016 | 5.324 | 5.493 | 5.324 | 5.459 | 881,980 | +0.10(+1.89%) |
Oct 18, 2016 | 5.358 | 5.358 | 5.274 | 5.358 | 782,289 | +0.07(+1.27%) |
Oct 17, 2016 | 5.324 | 5.358 | 5.223 | 5.290 | 844,187 | -0.03(-0.63%) |
Oct 14, 2016 | 5.324 | 5.358 | 5.223 | 5.324 | 953,206 | +0.13(+2.60%) |
Oct 13, 2016 | 5.189 | 5.324 | 5.088 | 5.189 | 1,300,503 | -0.03(-0.65%) |
Oct 12, 2016 | 5.391 | 5.391 | 5.189 | 5.223 | 1,282,821 | -0.17(-3.12%) |
Oct 11, 2016 | 5.560 | 5.627 | 5.358 | 5.391 | 1,843,916 | -0.13(-2.44%) |
Oct 10, 2016 | 5.560 | 5.627 | 5.459 | 5.526 | 1,430,848 | -0.01(-0.12%) |
Oct 07, 2016 | 5.493 | 5.546 | 5.432 | 5.533 | 832,017 | -0.03(-0.61%) |
Oct 06, 2016 | 5.391 | 5.648 | 5.391 | 5.567 | 2,231,362 | +0.25(+4.69%) |
Oct 05, 2016 | 5.331 | 5.358 | 5.230 | 5.317 | 1,521,344 | +0.13(+2.60%) |
Oct 04, 2016 | 5.115 | 5.189 | 5.095 | 5.183 | 1,165,586 | +0.15(+2.95%) |
Oct 03, 2016 | 5.068 | 5.088 | 4.997 | 5.034 | 1,021,830 | -0.11(-2.10%) |
Sep 30, 2016 | 5.156 | 5.189 | 5.122 | 5.142 | 1,451,218 | +0.13(+2.69%) |
Sep 29, 2016 | 5.290 | 5.311 | 4.980 | 5.007 | 2,731,029 | -0.27(-5.11%) |
Sep 28, 2016 | 5.257 | 5.358 | 5.210 | 5.277 | 3,914,905 | +0.03(+0.51%) |
Sep 27, 2016 | 5.311 | 5.311 | 5.189 | 5.250 | 1,645,411 | -0.05(-1.02%) |
Sep 26, 2016 | 5.560 | 5.573 | 5.277 | 5.304 | 2,125,971 | -0.24(-4.26%) |
Sep 23, 2016 | 5.708 | 5.722 | 5.526 | 5.540 | 587,335 | -0.11(-2.03%) |
Sep 22, 2016 | 5.728 | 5.755 | 5.614 | 5.654 | 630,387 | +0.09(+1.57%) |
Sep 21, 2016 | 5.600 | 5.627 | 5.459 | 5.567 | 905,741 | +0.09(+1.60%) |
Sep 20, 2016 | 5.600 | 5.621 | 5.466 | 5.479 | 891,975 | -0.49(-8.24%) |
Sep 19, 2016 | 5.958 | 6.015 | 5.897 | 5.971 | 723,993 | +0.13(+2.19%) |
Sep 16, 2016 | 5.755 | 5.883 | 5.749 | 5.843 | 953,811 | +0.06(+1.05%) |
Sep 15, 2016 | 5.789 | 5.924 | 5.769 | 5.782 | 710,557 | +0.01(+0.12%) |
Sep 14, 2016 | 5.850 | 5.924 | 5.755 | 5.776 | 703,250 | -0.17(-2.83%) |
Sep 13, 2016 | 5.931 | 5.964 | 5.850 | 5.944 | 789,401 | -0.07(-1.23%) |
Sep 12, 2016 | 5.931 | 6.032 | 5.890 | 6.018 | 708,413 | -0.07(-1.11%) |
Sep 09, 2016 | 6.207 | 6.244 | 6.059 | 6.086 | 578,702 | -0.24(-3.73%) |
Sep 08, 2016 | 6.207 | 6.345 | 6.200 | 6.321 | 626,560 | +0.11(+1.85%) |
Sep 07, 2016 | 6.113 | 6.207 | 6.106 | 6.207 | 546,124 | +0.11(+1.88%) |
Sep 06, 2016 | 5.998 | 6.119 | 5.971 | 6.092 | 579,530 | +0.14(+2.38%) |
Sep 02, 2016 | 5.951 | 5.951 | 5.951 | 5.951 | 373,924 | +0.04(+0.68%) |
Sep 01, 2016 | 5.971 | 5.978 | 5.836 | 5.910 | 612,054 | -0.04(-0.68%) |
Aug 31, 2016 | 5.931 | 5.985 | 5.863 | 5.951 | 820,403 | -0.04(-0.67%) |
Aug 30, 2016 | 5.917 | 5.998 | 5.877 | 5.991 | 738,183 | +0.11(+1.95%) |
Aug 29, 2016 | 5.749 | 5.883 | 5.708 | 5.877 | 1,182,632 | +0.11(+1.87%) |
Aug 26, 2016 | 5.883 | 5.981 | 5.701 | 5.769 | 1,341,983 | -0.01(-0.23%) |
Aug 25, 2016 | 5.931 | 5.978 | 5.749 | 5.782 | 2,890,598 | -0.48(-7.64%) |
Aug 24, 2016 | 6.369 | 6.409 | 6.254 | 6.261 | 710,686 | -0.10(-1.59%) |
Aug 23, 2016 | 6.200 | 6.362 | 6.200 | 6.362 | 946,881 | +0.19(+3.06%) |
Aug 22, 2016 | 6.079 | 6.173 | 6.039 | 6.173 | 614,654 | +0.09(+1.55%) |
Aug 19, 2016 | 6.065 | 6.099 | 6.038 | 6.079 | 697,366 | -0.06(-0.99%) |
Aug 18, 2016 | 6.072 | 6.146 | 6.065 | 6.140 | 729,786 | +0.05(+0.77%) |
Aug 17, 2016 | 6.045 | 6.096 | 5.991 | 6.092 | 722,094 | -0.05(-0.88%) |
Aug 16, 2016 | 6.173 | 6.173 | 6.106 | 6.146 | 504,682 | -0.03(-0.44%) |
Aug 15, 2016 | 6.065 | 6.200 | 6.038 | 6.173 | 1,012,760 | +0.14(+2.35%) |
Aug 12, 2016 | 6.005 | 6.080 | 5.991 | 6.032 | 719,096 | +0.12(+2.05%) |
Aug 11, 2016 | 5.897 | 5.951 | 5.863 | 5.910 | 459,039 | -0.01(-0.11%) |
Aug 10, 2016 | 5.991 | 5.998 | 5.897 | 5.917 | 443,358 | -0.03(-0.57%) |
Aug 09, 2016 | 6.025 | 6.044 | 5.931 | 5.951 | 536,434 | -0.07(-1.23%) |
Aug 08, 2016 | 5.924 | 6.038 | 5.910 | 6.025 | 580,406 | +0.13(+2.17%) |
Aug 05, 2016 | 5.796 | 5.897 | 5.782 | 5.897 | 632,331 | +0.09(+1.51%) |
Aug 04, 2016 | 5.836 | 5.904 | 5.803 | 5.809 | 516,797 | +0.07(+1.17%) |
Aug 03, 2016 | 5.648 | 5.742 | 5.641 | 5.742 | 765,151 | +0.08(+1.43%) |
Aug 02, 2016 | 5.681 | 5.762 | 5.627 | 5.661 | 1,013,930 | +0.00(+0.00%) |