Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.500 | 5.850 | 5.250 | 5.600 | 309,209 | +0.10(+1.82%) |
Oct 28, 2016 | 4.850 | 5.525 | 4.000 | 5.500 | 471,519 | +0.65(+13.40%) |
Oct 27, 2016 | 4.900 | 5.000 | 4.850 | 4.850 | 49,417 | -0.10(-2.02%) |
Oct 26, 2016 | 4.950 | 5.000 | 4.800 | 4.950 | 62,296 | -0.05(-1.00%) |
Oct 25, 2016 | 4.650 | 5.000 | 4.650 | 5.000 | 96,172 | +0.15(+3.09%) |
Oct 24, 2016 | 5.050 | 5.100 | 4.800 | 4.850 | 241,230 | -0.35(-6.73%) |
Oct 21, 2016 | 5.550 | 5.700 | 5.200 | 5.200 | 247,413 | -0.50(-8.77%) |
Oct 20, 2016 | 5.600 | 5.900 | 5.450 | 5.700 | 69,079 | -0.05(-0.87%) |
Oct 19, 2016 | 5.800 | 5.850 | 5.750 | 5.750 | 44,154 | -0.15(-2.54%) |
Oct 18, 2016 | 6.050 | 6.100 | 5.900 | 5.900 | 67,657 | -0.10(-1.67%) |
Oct 17, 2016 | 6.000 | 6.100 | 5.850 | 6.000 | 125,653 | -0.10(-1.64%) |
Oct 14, 2016 | 6.100 | 6.100 | 6.000 | 6.100 | 70,351 | +0.05(+0.83%) |
Oct 13, 2016 | 6.050 | 6.050 | 5.850 | 6.050 | 73,995 | -0.05(-0.82%) |
Oct 12, 2016 | 5.950 | 6.100 | 5.900 | 6.100 | 73,026 | +0.15(+2.52%) |
Oct 11, 2016 | 6.250 | 6.300 | 5.950 | 5.950 | 120,620 | -0.30(-4.80%) |
Oct 10, 2016 | 5.850 | 6.250 | 5.800 | 6.250 | 400,588 | +0.60(+10.62%) |
Oct 07, 2016 | 5.650 | 5.800 | 5.560 | 5.650 | 253,146 | +0.06(+1.07%) |
Oct 06, 2016 | 5.560 | 5.690 | 5.434 | 5.590 | 46,898 | +0.06(+1.08%) |
Oct 05, 2016 | 5.690 | 5.700 | 5.491 | 5.530 | 133,113 | -0.06(-1.07%) |
Oct 04, 2016 | 5.570 | 5.690 | 5.530 | 5.590 | 85,429 | +0.10(+1.82%) |
Oct 03, 2016 | 5.320 | 5.590 | 5.147 | 5.490 | 164,224 | +0.24(+4.57%) |
Sep 30, 2016 | 5.390 | 5.450 | 5.200 | 5.250 | 186,100 | -0.16(-2.96%) |
Sep 29, 2016 | 5.460 | 5.460 | 5.295 | 5.410 | 74,808 | -0.04(-0.73%) |
Sep 28, 2016 | 5.290 | 5.480 | 5.290 | 5.450 | 57,781 | +0.10(+1.87%) |
Sep 27, 2016 | 5.250 | 5.420 | 5.240 | 5.350 | 95,060 | +0.05(+0.94%) |
Sep 26, 2016 | 5.240 | 5.360 | 5.110 | 5.300 | 249,935 | -0.31(-5.53%) |
Sep 23, 2016 | 5.390 | 5.650 | 5.340 | 5.610 | 194,600 | +0.29(+5.45%) |
Sep 22, 2016 | 5.360 | 5.435 | 5.280 | 5.320 | 123,761 | +0.04(+0.76%) |
Sep 21, 2016 | 5.170 | 5.370 | 5.160 | 5.280 | 98,155 | +0.06(+1.24%) |
Sep 20, 2016 | 5.440 | 5.530 | 5.210 | 5.215 | 156,575 | -0.12(-2.34%) |
Sep 19, 2016 | 5.450 | 5.690 | 5.260 | 5.340 | 289,238 | +0.14(+2.69%) |
Sep 16, 2016 | 5.000 | 5.390 | 4.838 | 5.200 | 304,115 | +0.27(+5.48%) |
Sep 15, 2016 | 4.730 | 5.000 | 4.570 | 4.930 | 187,338 | +0.31(+6.71%) |
Sep 14, 2016 | 4.678 | 4.700 | 4.530 | 4.620 | 116,704 | -0.07(-1.49%) |
Sep 13, 2016 | 4.700 | 4.780 | 4.640 | 4.690 | 138,622 | -0.12(-2.49%) |
Sep 12, 2016 | 4.900 | 4.980 | 4.760 | 4.810 | 370,826 | -0.33(-6.42%) |
Sep 09, 2016 | 5.620 | 5.620 | 5.110 | 5.140 | 250,692 | -0.38(-6.88%) |
Sep 08, 2016 | 5.750 | 5.785 | 5.460 | 5.520 | 176,835 | -0.29(-4.99%) |
Sep 07, 2016 | 5.960 | 5.975 | 5.790 | 5.810 | 100,961 | -0.15(-2.52%) |
Sep 06, 2016 | 6.040 | 6.040 | 5.750 | 5.960 | 272,683 | +0.37(+6.62%) |
Sep 02, 2016 | 5.620 | 5.590 | 5.590 | 5.590 | 65,300 | +0.02(+0.36%) |
Sep 01, 2016 | 5.790 | 5.790 | 5.430 | 5.570 | 110,363 | -0.15(-2.62%) |
Aug 31, 2016 | 5.630 | 5.780 | 5.450 | 5.720 | 213,421 | +0.15(+2.69%) |
Aug 30, 2016 | 5.270 | 5.590 | 5.270 | 5.570 | 150,943 | +0.34(+6.50%) |
Aug 29, 2016 | 5.250 | 5.250 | 5.160 | 5.230 | 91,506 | +0.05(+0.97%) |
Aug 26, 2016 | 5.250 | 5.270 | 5.150 | 5.180 | 56,614 | -0.01(-0.19%) |
Aug 25, 2016 | 5.110 | 5.250 | 5.090 | 5.190 | 52,006 | +0.01(+0.19%) |
Aug 24, 2016 | 5.430 | 5.505 | 5.060 | 5.180 | 144,009 | -0.27(-4.95%) |
Aug 23, 2016 | 5.330 | 5.490 | 5.291 | 5.450 | 146,964 | +0.16(+3.02%) |
Aug 22, 2016 | 5.330 | 5.420 | 5.020 | 5.290 | 197,760 | +0.06(+1.15%) |
Aug 19, 2016 | 5.240 | 5.560 | 5.100 | 5.230 | 184,127 | +0.04(+0.77%) |
Aug 18, 2016 | 5.550 | 5.560 | 5.150 | 5.190 | 161,486 | -0.33(-5.98%) |
Aug 17, 2016 | 5.420 | 5.680 | 5.330 | 5.520 | 215,566 | +0.15(+2.79%) |
Aug 16, 2016 | 5.310 | 5.530 | 5.160 | 5.370 | 286,351 | -0.14(-2.54%) |
Aug 15, 2016 | 4.960 | 5.550 | 4.860 | 5.510 | 625,392 | +0.69(+14.32%) |
Aug 12, 2016 | 4.450 | 4.870 | 4.330 | 4.820 | 443,078 | +0.41(+9.30%) |
Aug 11, 2016 | 4.600 | 4.700 | 4.300 | 4.410 | 346,219 | -0.06(-1.34%) |
Aug 10, 2016 | 4.610 | 4.740 | 4.240 | 4.470 | 521,306 | -0.23(-4.89%) |
Aug 09, 2016 | 5.090 | 5.100 | 4.530 | 4.700 | 4,385,369 | +0.70(+17.50%) |
Aug 08, 2016 | 3.980 | 4.065 | 3.920 | 4.000 | 210,867 | +0.02(+0.50%) |
Aug 05, 2016 | 3.932 | 3.990 | 3.920 | 3.980 | 31,659 | +0.05(+1.27%) |
Aug 04, 2016 | 3.960 | 3.990 | 3.900 | 3.930 | 61,122 | -0.03(-0.76%) |
Aug 03, 2016 | 3.990 | 3.990 | 3.920 | 3.960 | 22,917 | +0.00(+0.00%) |
Aug 02, 2016 | 3.980 | 3.980 | 3.940 | 3.960 | 20,509 | +0.00(+0.00%) |