Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.174 | 6.270 | 6.000 | 6.120 | 3,443 | +0.02(+0.33%) |
Oct 28, 2016 | 5.890 | 6.289 | 5.890 | 6.100 | 5,257 | +0.15(+2.52%) |
Oct 27, 2016 | 5.840 | 5.950 | 5.840 | 5.950 | 17,158 | +0.12(+2.06%) |
Oct 26, 2016 | 5.920 | 5.952 | 5.820 | 5.830 | 7,189 | -0.16(-2.67%) |
Oct 25, 2016 | 5.810 | 5.990 | 5.770 | 5.990 | 54,494 | +0.16(+2.70%) |
Oct 24, 2016 | 5.810 | 5.840 | 5.725 | 5.832 | 23,328 | +0.02(+0.39%) |
Oct 21, 2016 | 5.770 | 5.850 | 5.725 | 5.810 | 32,822 | +0.00(+0.00%) |
Oct 20, 2016 | 5.550 | 5.810 | 5.500 | 5.810 | 41,308 | +0.21(+3.75%) |
Oct 19, 2016 | 5.760 | 5.890 | 5.600 | 5.600 | 30,854 | -0.16(-2.76%) |
Oct 18, 2016 | 5.650 | 5.800 | 5.650 | 5.759 | 5,217 | +0.06(+1.04%) |
Oct 17, 2016 | 5.750 | 5.750 | 5.656 | 5.700 | 3,837 | +0.05(+0.88%) |
Oct 14, 2016 | 5.680 | 5.680 | 5.650 | 5.650 | 13,934 | +0.03(+0.53%) |
Oct 13, 2016 | 6.300 | 6.300 | 5.480 | 5.620 | 26,806 | -0.66(-10.51%) |
Oct 12, 2016 | 6.250 | 6.297 | 6.113 | 6.280 | 4,349 | +0.06(+0.96%) |
Oct 11, 2016 | 6.250 | 6.250 | 6.110 | 6.220 | 1,981 | -0.03(-0.45%) |
Oct 10, 2016 | 6.300 | 6.300 | 6.200 | 6.248 | 1,487 | -0.05(-0.83%) |
Oct 07, 2016 | 6.202 | 6.300 | 6.202 | 6.300 | 7,345 | +0.01(+0.16%) |
Oct 06, 2016 | 6.270 | 6.310 | 6.255 | 6.290 | 16,447 | +0.03(+0.48%) |
Oct 05, 2016 | 6.310 | 6.450 | 6.260 | 6.260 | 23,351 | -0.05(-0.79%) |
Oct 04, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 31,930 | +0.01(+0.16%) |
Oct 03, 2016 | 6.370 | 6.370 | 6.222 | 6.300 | 32,573 | +0.01(+0.16%) |
Sep 30, 2016 | 6.350 | 6.410 | 6.270 | 6.290 | 29,472 | -0.02(-0.32%) |
Sep 29, 2016 | 6.310 | 6.389 | 6.250 | 6.310 | 9,583 | +0.00(+0.00%) |
Sep 28, 2016 | 6.330 | 6.420 | 6.200 | 6.310 | 24,674 | -0.01(-0.16%) |
Sep 27, 2016 | 6.390 | 6.450 | 6.160 | 6.320 | 31,711 | -0.09(-1.40%) |
Sep 26, 2016 | 6.280 | 6.430 | 6.280 | 6.410 | 16,509 | +0.11(+1.75%) |
Sep 23, 2016 | 6.300 | 6.350 | 6.277 | 6.300 | 17,413 | +0.00(+0.00%) |
Sep 22, 2016 | 6.300 | 6.450 | 6.250 | 6.300 | 43,165 | +0.00(+0.00%) |
Sep 21, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 107,010 | -0.10(-1.56%) |
Sep 20, 2016 | 6.230 | 6.770 | 6.230 | 6.400 | 56,040 | +0.17(+2.66%) |
Sep 19, 2016 | 5.800 | 6.320 | 5.679 | 6.234 | 19,865 | +0.44(+7.67%) |
Sep 16, 2016 | 6.400 | 6.430 | 5.790 | 5.790 | 110,287 | -0.59(-9.25%) |
Sep 15, 2016 | 6.120 | 6.430 | 6.050 | 6.380 | 43,108 | -0.02(-0.31%) |
Sep 14, 2016 | 6.400 | 6.420 | 6.250 | 6.400 | 58,636 | -0.03(-0.47%) |
Sep 13, 2016 | 6.250 | 6.530 | 6.250 | 6.430 | 59,534 | +0.19(+3.04%) |
Sep 12, 2016 | 6.050 | 6.250 | 5.770 | 6.240 | 114,119 | +0.24(+4.00%) |
Sep 09, 2016 | 5.600 | 6.000 | 5.470 | 6.000 | 58,814 | +0.40(+7.14%) |
Sep 08, 2016 | 5.700 | 5.950 | 5.310 | 5.600 | 98,443 | -0.11(-1.93%) |
Sep 07, 2016 | 5.500 | 5.710 | 5.360 | 5.710 | 115,329 | +0.26(+4.77%) |
Sep 06, 2016 | 5.000 | 5.550 | 4.982 | 5.450 | 73,221 | +0.45(+9.00%) |
Sep 02, 2016 | 4.970 | 5.000 | 5.000 | 5.000 | 22,200 | +0.01(+0.20%) |
Sep 01, 2016 | 4.897 | 5.070 | 4.760 | 4.990 | 14,038 | +0.07(+1.42%) |
Aug 31, 2016 | 4.690 | 4.920 | 4.550 | 4.920 | 20,307 | +0.30(+6.49%) |
Aug 29, 2016 | 4.700 | 4.620 | 4.620 | 4.620 | 4 | -0.11(-2.33%) |
Aug 26, 2016 | 4.680 | 4.730 | 4.580 | 4.730 | 7,947 | +0.05(+1.07%) |
Aug 25, 2016 | 4.410 | 4.690 | 4.410 | 4.680 | 14,314 | +0.04(+0.86%) |
Aug 24, 2016 | 4.410 | 4.650 | 4.350 | 4.640 | 28,793 | +0.06(+1.31%) |
Aug 23, 2016 | 4.640 | 4.640 | 4.350 | 4.580 | 6,952 | -0.02(-0.43%) |
Aug 22, 2016 | 4.370 | 4.640 | 4.370 | 4.600 | 5,301 | +0.01(+0.22%) |
Aug 19, 2016 | 4.620 | 4.640 | 4.420 | 4.590 | 16,186 | -0.03(-0.65%) |
Aug 18, 2016 | 4.610 | 4.700 | 4.550 | 4.620 | 10,316 | +0.02(+0.43%) |
Aug 17, 2016 | 4.640 | 4.650 | 4.600 | 4.600 | 2,575 | +0.02(+0.44%) |
Aug 16, 2016 | 4.560 | 4.653 | 4.560 | 4.580 | 3,346 | -0.09(-1.93%) |
Aug 15, 2016 | 4.643 | 4.670 | 4.600 | 4.670 | 4,706 | +0.11(+2.41%) |
Aug 12, 2016 | 4.636 | 4.665 | 4.560 | 4.560 | 4,163 | -0.08(-1.72%) |
Aug 11, 2016 | 4.640 | 4.700 | 4.640 | 4.640 | 3,811 | +0.07(+1.53%) |
Aug 09, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 5 | +0.02(+0.44%) |
Aug 08, 2016 | 4.530 | 4.631 | 4.510 | 4.550 | 2,727 | -0.14(-2.99%) |
Aug 05, 2016 | 4.580 | 4.690 | 4.550 | 4.690 | 4,516 | +0.09(+1.96%) |
Aug 04, 2016 | 4.565 | 4.651 | 4.560 | 4.600 | 11,049 | +0.00(+0.00%) |
Aug 03, 2016 | 4.670 | 4.700 | 4.560 | 4.600 | 7,326 | -0.04(-0.86%) |
Aug 02, 2016 | 4.600 | 4.700 | 4.600 | 4.640 | 16,400 | +0.03(+0.65%) |