Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.448 | 5.448 | 5.145 | 5.280 | 1,276,538 | +0.10(+1.95%) |
Oct 28, 2016 | 5.347 | 5.347 | 5.145 | 5.179 | 2,175,802 | -0.13(-2.53%) |
Oct 27, 2016 | 5.313 | 5.380 | 5.263 | 5.313 | 1,218,220 | +0.07(+1.28%) |
Oct 26, 2016 | 5.414 | 5.414 | 5.145 | 5.246 | 1,753,206 | -0.20(-3.70%) |
Oct 25, 2016 | 5.448 | 5.481 | 5.414 | 5.448 | 798,302 | +0.00(+0.00%) |
Oct 24, 2016 | 5.481 | 5.549 | 5.347 | 5.448 | 1,218,861 | +0.03(+0.62%) |
Oct 21, 2016 | 5.448 | 5.481 | 5.380 | 5.414 | 548,336 | -0.03(-0.62%) |
Oct 20, 2016 | 5.448 | 5.515 | 5.347 | 5.448 | 638,663 | +0.00(+0.00%) |
Oct 19, 2016 | 5.313 | 5.481 | 5.313 | 5.448 | 883,787 | +0.10(+1.89%) |
Oct 18, 2016 | 5.347 | 5.347 | 5.263 | 5.347 | 783,892 | +0.07(+1.27%) |
Oct 17, 2016 | 5.313 | 5.347 | 5.212 | 5.280 | 845,916 | -0.03(-0.63%) |
Oct 14, 2016 | 5.313 | 5.347 | 5.212 | 5.313 | 955,158 | +0.13(+2.60%) |
Oct 13, 2016 | 5.179 | 5.313 | 5.078 | 5.179 | 1,303,166 | -0.03(-0.65%) |
Oct 12, 2016 | 5.380 | 5.380 | 5.179 | 5.212 | 1,285,449 | -0.17(-3.12%) |
Oct 11, 2016 | 5.549 | 5.616 | 5.347 | 5.380 | 1,847,692 | -0.13(-2.44%) |
Oct 10, 2016 | 5.549 | 5.616 | 5.448 | 5.515 | 1,433,778 | -0.01(-0.12%) |
Oct 07, 2016 | 5.481 | 5.535 | 5.421 | 5.522 | 833,721 | -0.03(-0.61%) |
Oct 06, 2016 | 5.380 | 5.636 | 5.380 | 5.555 | 2,235,932 | +0.25(+4.69%) |
Oct 05, 2016 | 5.320 | 5.347 | 5.219 | 5.306 | 1,524,459 | +0.13(+2.60%) |
Oct 04, 2016 | 5.105 | 5.179 | 5.085 | 5.172 | 1,167,973 | +0.15(+2.95%) |
Oct 03, 2016 | 5.058 | 5.078 | 4.987 | 5.024 | 1,023,922 | -0.11(-2.10%) |
Sep 30, 2016 | 5.145 | 5.179 | 5.111 | 5.132 | 1,454,190 | +0.13(+2.69%) |
Sep 29, 2016 | 5.280 | 5.300 | 4.970 | 4.997 | 2,736,623 | -0.27(-5.11%) |
Sep 28, 2016 | 5.246 | 5.347 | 5.199 | 5.266 | 3,922,923 | +0.03(+0.51%) |
Sep 27, 2016 | 5.300 | 5.300 | 5.179 | 5.239 | 1,648,781 | -0.05(-1.02%) |
Sep 26, 2016 | 5.549 | 5.562 | 5.266 | 5.293 | 2,130,325 | -0.24(-4.26%) |
Sep 23, 2016 | 5.697 | 5.710 | 5.515 | 5.528 | 588,538 | -0.11(-2.03%) |
Sep 22, 2016 | 5.717 | 5.744 | 5.602 | 5.643 | 631,678 | +0.09(+1.57%) |
Sep 21, 2016 | 5.589 | 5.616 | 5.448 | 5.555 | 907,596 | +0.09(+1.60%) |
Sep 20, 2016 | 5.589 | 5.609 | 5.454 | 5.468 | 893,802 | -0.49(-8.24%) |
Sep 19, 2016 | 5.945 | 6.003 | 5.885 | 5.959 | 725,476 | +0.13(+2.19%) |
Sep 16, 2016 | 5.744 | 5.871 | 5.737 | 5.831 | 955,764 | +0.06(+1.05%) |
Sep 15, 2016 | 5.777 | 5.912 | 5.757 | 5.771 | 712,012 | +0.01(+0.12%) |
Sep 14, 2016 | 5.838 | 5.912 | 5.744 | 5.764 | 704,691 | -0.17(-2.83%) |
Sep 13, 2016 | 5.918 | 5.952 | 5.838 | 5.932 | 791,018 | -0.07(-1.23%) |
Sep 12, 2016 | 5.918 | 6.019 | 5.878 | 6.006 | 709,864 | -0.07(-1.11%) |
Sep 09, 2016 | 6.194 | 6.231 | 6.046 | 6.073 | 579,888 | -0.24(-3.73%) |
Sep 08, 2016 | 6.194 | 6.332 | 6.188 | 6.309 | 627,844 | +0.11(+1.85%) |
Sep 07, 2016 | 6.100 | 6.194 | 6.093 | 6.194 | 547,242 | +0.11(+1.88%) |
Sep 06, 2016 | 5.986 | 6.107 | 5.959 | 6.080 | 580,717 | +0.14(+2.38%) |
Sep 02, 2016 | 5.939 | 5.939 | 5.939 | 5.939 | 374,690 | +0.04(+0.68%) |
Sep 01, 2016 | 5.959 | 5.965 | 5.824 | 5.898 | 613,308 | -0.04(-0.68%) |
Aug 31, 2016 | 5.918 | 5.972 | 5.851 | 5.939 | 822,083 | -0.04(-0.67%) |
Aug 30, 2016 | 5.905 | 5.986 | 5.865 | 5.979 | 739,695 | +0.11(+1.95%) |
Aug 29, 2016 | 5.737 | 5.871 | 5.697 | 5.865 | 1,185,054 | +0.11(+1.87%) |
Aug 26, 2016 | 5.871 | 5.969 | 5.690 | 5.757 | 1,344,732 | -0.01(-0.23%) |
Aug 25, 2016 | 5.918 | 5.966 | 5.737 | 5.771 | 2,896,519 | -0.48(-7.64%) |
Aug 24, 2016 | 6.356 | 6.396 | 6.241 | 6.248 | 712,141 | -0.10(-1.59%) |
Aug 23, 2016 | 6.188 | 6.349 | 6.188 | 6.349 | 948,821 | +0.19(+3.06%) |
Aug 22, 2016 | 6.066 | 6.161 | 6.027 | 6.161 | 615,913 | +0.09(+1.55%) |
Aug 19, 2016 | 6.053 | 6.087 | 6.026 | 6.066 | 698,794 | -0.06(-0.99%) |
Aug 18, 2016 | 6.060 | 6.134 | 6.053 | 6.127 | 731,280 | +0.05(+0.77%) |
Aug 17, 2016 | 6.033 | 6.083 | 5.979 | 6.080 | 723,572 | -0.05(-0.88%) |
Aug 16, 2016 | 6.161 | 6.161 | 6.093 | 6.134 | 505,715 | -0.03(-0.44%) |
Aug 15, 2016 | 6.053 | 6.188 | 6.026 | 6.161 | 1,014,835 | +0.14(+2.35%) |
Aug 12, 2016 | 5.992 | 6.067 | 5.979 | 6.019 | 720,569 | +0.12(+2.05%) |
Aug 11, 2016 | 5.885 | 5.939 | 5.851 | 5.898 | 459,979 | -0.01(-0.11%) |
Aug 10, 2016 | 5.979 | 5.986 | 5.885 | 5.905 | 444,266 | -0.03(-0.57%) |
Aug 09, 2016 | 6.013 | 6.031 | 5.918 | 5.939 | 537,533 | -0.07(-1.23%) |
Aug 08, 2016 | 5.912 | 6.026 | 5.898 | 6.013 | 581,595 | +0.13(+2.17%) |
Aug 05, 2016 | 5.784 | 5.885 | 5.771 | 5.885 | 633,626 | +0.09(+1.51%) |
Aug 04, 2016 | 5.824 | 5.892 | 5.791 | 5.797 | 517,856 | +0.07(+1.17%) |
Aug 03, 2016 | 5.636 | 5.730 | 5.629 | 5.730 | 766,718 | +0.08(+1.43%) |
Aug 02, 2016 | 5.670 | 5.750 | 5.616 | 5.649 | 1,016,006 | +0.00(+0.00%) |