Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.280 | 5.390 | 5.160 | 5.370 | 2,437,741 | +0.12(+2.29%) |
Oct 28, 2016 | 5.250 | 5.400 | 5.090 | 5.250 | 3,320,236 | -0.01(-0.19%) |
Oct 27, 2016 | 5.400 | 5.480 | 5.210 | 5.260 | 2,390,583 | -0.16(-2.95%) |
Oct 26, 2016 | 5.660 | 5.680 | 5.320 | 5.420 | 2,562,524 | -0.24(-4.24%) |
Oct 25, 2016 | 5.480 | 5.740 | 5.450 | 5.660 | 3,960,880 | +0.24(+4.43%) |
Oct 24, 2016 | 5.550 | 5.580 | 5.320 | 5.420 | 4,039,803 | -0.04(-0.73%) |
Oct 21, 2016 | 5.280 | 5.520 | 5.250 | 5.460 | 3,595,210 | +0.17(+3.21%) |
Oct 20, 2016 | 5.100 | 5.300 | 4.990 | 5.290 | 4,632,419 | +0.22(+4.34%) |
Oct 19, 2016 | 5.000 | 5.080 | 4.900 | 5.070 | 4,856,648 | +0.28(+5.85%) |
Oct 18, 2016 | 4.600 | 4.830 | 4.530 | 4.790 | 4,004,725 | +0.31(+6.92%) |
Oct 17, 2016 | 4.460 | 4.540 | 4.350 | 4.480 | 2,170,086 | +0.03(+0.67%) |
Oct 14, 2016 | 4.470 | 4.580 | 4.420 | 4.450 | 2,663,566 | -0.13(-2.84%) |
Oct 13, 2016 | 4.500 | 4.710 | 4.400 | 4.580 | 2,875,687 | +0.10(+2.23%) |
Oct 12, 2016 | 4.370 | 4.530 | 4.325 | 4.480 | 2,796,880 | +0.13(+2.99%) |
Oct 11, 2016 | 4.460 | 4.460 | 4.280 | 4.350 | 2,876,122 | -0.02(-0.46%) |
Oct 07, 2016 | 4.370 | 4.370 | 4.370 | 0 | +0.11(+2.58%) | |
Oct 06, 2016 | 4.310 | 4.440 | 4.230 | 4.260 | 3,588,963 | -0.22(-4.91%) |
Oct 05, 2016 | 4.690 | 4.700 | 4.350 | 4.480 | 4,089,463 | -0.10(-2.18%) |
Oct 04, 2016 | 4.910 | 4.930 | 4.550 | 4.580 | 7,623,117 | -0.56(-10.89%) |
Oct 03, 2016 | 5.300 | 5.360 | 5.060 | 5.140 | 2,399,201 | -0.16(-3.02%) |
Sep 30, 2016 | 5.610 | 5.630 | 5.290 | 5.300 | 3,596,294 | -0.23(-4.16%) |
Sep 29, 2016 | 5.510 | 5.590 | 5.400 | 5.530 | 2,671,104 | -0.07(-1.25%) |
Sep 28, 2016 | 5.430 | 5.665 | 5.370 | 5.600 | 3,652,546 | +0.18(+3.32%) |
Sep 27, 2016 | 5.450 | 5.525 | 5.350 | 5.420 | 3,193,339 | -0.08(-1.45%) |
Sep 26, 2016 | 5.500 | 5.640 | 5.495 | 5.500 | 4,595,994 | +0.05(+0.92%) |
Sep 23, 2016 | 5.700 | 5.730 | 5.390 | 5.450 | 3,788,025 | -0.19(-3.37%) |
Sep 22, 2016 | 6.000 | 6.040 | 5.590 | 5.640 | 4,686,179 | -0.25(-4.24%) |
Sep 21, 2016 | 5.670 | 5.910 | 5.580 | 5.890 | 4,312,767 | +0.38(+6.90%) |
Sep 20, 2016 | 5.440 | 5.580 | 5.410 | 5.510 | 2,801,831 | +0.07(+1.29%) |
Sep 19, 2016 | 5.410 | 5.530 | 5.370 | 5.440 | 2,538,368 | +0.11(+2.06%) |
Sep 16, 2016 | 5.380 | 5.605 | 5.310 | 5.330 | 7,917,438 | -0.15(-2.74%) |
Sep 15, 2016 | 5.510 | 5.590 | 5.340 | 5.480 | 3,230,094 | -0.04(-0.72%) |
Sep 14, 2016 | 5.470 | 5.700 | 5.470 | 5.520 | 3,774,957 | +0.12(+2.22%) |
Sep 13, 2016 | 5.700 | 5.720 | 5.280 | 5.400 | 4,767,499 | -0.35(-6.09%) |
Sep 12, 2016 | 5.010 | 5.790 | 5.010 | 5.750 | 4,984,329 | +0.64(+12.52%) |
Sep 09, 2016 | 5.330 | 5.370 | 5.080 | 5.110 | 2,785,116 | -0.30(-5.55%) |
Sep 08, 2016 | 5.480 | 5.590 | 5.320 | 5.410 | 2,537,189 | -0.10(-1.81%) |
Sep 07, 2016 | 5.550 | 5.570 | 5.310 | 5.510 | 3,361,941 | -0.03(-0.54%) |
Sep 06, 2016 | 5.440 | 5.570 | 5.360 | 5.540 | 4,604,099 | +0.25(+4.73%) |
Sep 02, 2016 | 5.290 | 5.290 | 5.290 | 0 | +0.36(+7.30%) | |
Sep 01, 2016 | 4.830 | 5.000 | 4.810 | 4.930 | 4,424,990 | +0.06(+1.23%) |
Aug 31, 2016 | 4.940 | 5.030 | 4.855 | 4.870 | 2,623,328 | -0.15(-2.99%) |
Aug 30, 2016 | 5.150 | 5.200 | 4.920 | 5.020 | 2,541,690 | -0.20(-3.83%) |
Aug 29, 2016 | 5.010 | 5.250 | 4.990 | 5.220 | 2,348,666 | +0.13(+2.55%) |
Aug 26, 2016 | 5.270 | 5.320 | 4.920 | 5.090 | 5,434,884 | -0.07(-1.36%) |
Aug 25, 2016 | 5.020 | 5.240 | 4.940 | 5.160 | 3,189,734 | +0.11(+2.18%) |
Aug 24, 2016 | 5.520 | 5.540 | 5.040 | 5.050 | 4,268,360 | -0.61(-10.78%) |
Aug 23, 2016 | 6.010 | 6.020 | 5.510 | 5.660 | 4,965,989 | -0.28(-4.71%) |
Aug 22, 2016 | 5.920 | 6.070 | 5.890 | 5.940 | 2,150,351 | -0.12(-1.98%) |
Aug 19, 2016 | 6.050 | 6.210 | 5.970 | 6.060 | 2,830,438 | -0.10(-1.62%) |
Aug 18, 2016 | 6.210 | 6.240 | 6.050 | 6.160 | 2,045,491 | -0.01(-0.16%) |
Aug 17, 2016 | 6.200 | 6.300 | 6.010 | 6.170 | 3,574,416 | -0.10(-1.59%) |
Aug 16, 2016 | 6.400 | 6.455 | 6.240 | 6.270 | 2,670,884 | -0.10(-1.57%) |
Aug 15, 2016 | 6.510 | 6.550 | 6.280 | 6.370 | 3,406,611 | -0.13(-2.00%) |
Aug 12, 2016 | 6.700 | 6.760 | 6.450 | 6.500 | 4,076,229 | -0.09(-1.37%) |
Aug 11, 2016 | 6.760 | 6.870 | 6.550 | 6.590 | 2,849,382 | -0.15(-2.23%) |
Aug 10, 2016 | 6.770 | 6.850 | 6.700 | 6.740 | 5,111,233 | +0.06(+0.90%) |
Aug 09, 2016 | 6.750 | 6.840 | 6.650 | 6.680 | 6,080,747 | -0.80(-10.70%) |
Aug 08, 2016 | 7.420 | 7.650 | 7.240 | 7.480 | 3,501,535 | +0.20(+2.75%) |
Aug 05, 2016 | 7.290 | 7.380 | 7.130 | 7.280 | 3,408,811 | -0.23(-3.06%) |
Aug 04, 2016 | 6.970 | 7.640 | 6.930 | 7.510 | 5,006,517 | +0.61(+8.84%) |
Aug 03, 2016 | 6.900 | 6.950 | 6.760 | 6.900 | 2,222,342 | -0.05(-0.72%) |