Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.510 | 6.510 | 6.170 | 6.170 | 20,432 | -0.33(-5.08%) |
Oct 28, 2016 | 6.440 | 6.710 | 6.337 | 6.500 | 19,119 | +0.03(+0.46%) |
Oct 27, 2016 | 6.350 | 6.470 | 6.250 | 6.470 | 34,535 | +0.11(+1.73%) |
Oct 26, 2016 | 6.500 | 6.610 | 6.340 | 6.360 | 30,870 | -0.14(-2.15%) |
Oct 25, 2016 | 6.460 | 6.553 | 6.390 | 6.500 | 14,850 | -0.01(-0.15%) |
Oct 24, 2016 | 6.430 | 6.510 | 6.301 | 6.510 | 23,445 | +0.04(+0.62%) |
Oct 21, 2016 | 6.560 | 6.603 | 6.300 | 6.470 | 23,077 | -0.08(-1.22%) |
Oct 20, 2016 | 6.440 | 6.590 | 6.430 | 6.550 | 22,717 | +0.09(+1.39%) |
Oct 19, 2016 | 6.230 | 6.530 | 6.030 | 6.460 | 27,203 | +0.31(+5.04%) |
Oct 18, 2016 | 6.210 | 6.243 | 6.060 | 6.150 | 8,761 | -0.06(-0.97%) |
Oct 17, 2016 | 6.120 | 6.210 | 6.100 | 6.210 | 15,531 | +0.11(+1.80%) |
Oct 14, 2016 | 6.190 | 6.203 | 6.048 | 6.100 | 26,891 | -0.04(-0.65%) |
Oct 13, 2016 | 6.150 | 6.200 | 6.000 | 6.140 | 26,839 | -0.03(-0.49%) |
Oct 12, 2016 | 6.290 | 6.490 | 6.155 | 6.170 | 26,453 | -0.10(-1.59%) |
Oct 11, 2016 | 6.110 | 6.340 | 6.030 | 6.270 | 72,398 | +0.16(+2.62%) |
Oct 10, 2016 | 6.130 | 6.250 | 6.040 | 6.110 | 16,785 | +0.05(+0.83%) |
Oct 07, 2016 | 6.130 | 6.240 | 6.035 | 6.060 | 15,039 | -0.05(-0.82%) |
Oct 06, 2016 | 6.180 | 6.200 | 5.950 | 6.110 | 91,776 | -0.04(-0.65%) |
Oct 05, 2016 | 6.050 | 6.200 | 5.990 | 6.150 | 28,283 | +0.15(+2.50%) |
Oct 04, 2016 | 6.070 | 6.180 | 5.950 | 6.000 | 51,538 | +0.09(+1.52%) |
Oct 03, 2016 | 6.030 | 6.030 | 5.910 | 5.910 | 28,664 | -0.05(-0.84%) |
Sep 30, 2016 | 6.200 | 6.290 | 5.890 | 5.960 | 35,418 | -0.21(-3.48%) |
Sep 29, 2016 | 6.000 | 6.240 | 5.946 | 6.175 | 42,239 | +0.14(+2.40%) |
Sep 28, 2016 | 5.700 | 6.060 | 5.580 | 6.030 | 61,131 | +0.36(+6.35%) |
Sep 27, 2016 | 5.440 | 5.690 | 5.420 | 5.670 | 38,915 | +0.17(+3.09%) |
Sep 26, 2016 | 5.370 | 5.530 | 5.350 | 5.500 | 51,964 | +0.14(+2.61%) |
Sep 23, 2016 | 5.320 | 5.430 | 5.100 | 5.360 | 42,327 | +0.05(+0.94%) |
Sep 22, 2016 | 5.310 | 5.395 | 5.220 | 5.310 | 32,539 | +0.07(+1.34%) |
Sep 21, 2016 | 5.250 | 5.365 | 5.150 | 5.240 | 49,987 | +0.02(+0.38%) |
Sep 20, 2016 | 5.200 | 5.370 | 5.100 | 5.220 | 54,137 | +0.26(+5.24%) |
Sep 19, 2016 | 4.900 | 5.090 | 4.860 | 4.960 | 19,914 | +0.00(+0.00%) |
Sep 16, 2016 | 4.530 | 4.960 | 4.530 | 4.960 | 52,039 | +0.41(+9.01%) |
Sep 15, 2016 | 4.510 | 4.660 | 4.500 | 4.550 | 16,772 | +0.02(+0.44%) |
Sep 14, 2016 | 4.580 | 4.600 | 4.500 | 4.530 | 26,972 | +0.00(+0.00%) |
Sep 13, 2016 | 4.710 | 4.730 | 4.530 | 4.530 | 18,796 | -0.17(-3.62%) |
Sep 12, 2016 | 4.650 | 4.800 | 4.640 | 4.700 | 41,521 | +0.08(+1.73%) |
Sep 09, 2016 | 5.020 | 5.030 | 4.600 | 4.620 | 79,354 | -0.39(-7.78%) |
Sep 08, 2016 | 5.140 | 5.180 | 5.000 | 5.010 | 104,088 | -0.12(-2.34%) |
Sep 07, 2016 | 5.060 | 5.180 | 5.060 | 5.130 | 75,511 | +0.07(+1.38%) |
Sep 06, 2016 | 5.050 | 5.180 | 5.000 | 5.060 | 392,224 | -0.04(-0.78%) |
Sep 02, 2016 | 4.970 | 5.100 | 5.100 | 5.100 | 149,200 | +0.16(+3.24%) |
Sep 01, 2016 | 4.940 | 4.990 | 4.930 | 4.940 | 12,321 | +0.03(+0.61%) |
Aug 31, 2016 | 4.990 | 5.030 | 4.900 | 4.910 | 14,762 | -0.07(-1.41%) |
Aug 30, 2016 | 5.050 | 5.050 | 4.980 | 4.980 | 21,124 | -0.06(-1.19%) |
Aug 29, 2016 | 5.040 | 5.100 | 4.980 | 5.040 | 22,920 | +0.02(+0.40%) |
Aug 26, 2016 | 5.010 | 5.050 | 4.990 | 5.020 | 109,854 | +0.04(+0.80%) |
Aug 25, 2016 | 5.000 | 5.050 | 4.910 | 4.980 | 606,353 | +0.03(+0.61%) |
Aug 24, 2016 | 4.810 | 5.010 | 4.810 | 4.950 | 337,803 | +0.11(+2.27%) |
Aug 23, 2016 | 4.720 | 4.865 | 4.720 | 4.840 | 23,827 | +0.18(+3.86%) |
Aug 22, 2016 | 4.760 | 4.810 | 4.591 | 4.660 | 34,618 | -0.10(-2.10%) |
Aug 19, 2016 | 4.810 | 4.918 | 4.620 | 4.760 | 28,980 | -0.13(-2.66%) |
Aug 18, 2016 | 4.910 | 4.980 | 4.830 | 4.890 | 13,921 | +0.02(+0.41%) |
Aug 17, 2016 | 4.970 | 4.988 | 4.810 | 4.870 | 44,049 | -0.04(-0.81%) |
Aug 16, 2016 | 4.900 | 5.000 | 4.840 | 4.910 | 38,119 | +0.02(+0.41%) |
Aug 15, 2016 | 4.850 | 4.912 | 4.780 | 4.890 | 43,712 | +0.05(+1.03%) |
Aug 12, 2016 | 4.930 | 4.986 | 4.810 | 4.840 | 46,135 | -0.07(-1.43%) |
Aug 11, 2016 | 4.820 | 4.940 | 4.800 | 4.910 | 113,314 | +0.08(+1.66%) |
Aug 10, 2016 | 4.810 | 4.850 | 4.750 | 4.830 | 31,709 | +0.01(+0.21%) |
Aug 09, 2016 | 4.730 | 4.820 | 4.501 | 4.820 | 10,543 | +0.12(+2.55%) |
Aug 08, 2016 | 4.720 | 4.890 | 4.590 | 4.700 | 36,489 | -0.04(-0.84%) |
Aug 05, 2016 | 4.800 | 4.900 | 4.420 | 4.740 | 110,703 | -0.32(-6.32%) |
Aug 04, 2016 | 5.000 | 5.220 | 5.000 | 5.060 | 10,197 | +0.08(+1.61%) |
Aug 03, 2016 | 4.920 | 5.020 | 4.920 | 4.980 | 35,839 | +0.01(+0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.950 | 4.970 | 5,942 | -0.02(-0.40%) |