Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.100 | 5.250 | 5.050 | 5.050 | 120,952 | -0.05(-0.98%) |
Oct 28, 2016 | 5.400 | 5.500 | 5.050 | 5.100 | 129,896 | -0.40(-7.27%) |
Oct 27, 2016 | 5.450 | 5.700 | 5.150 | 5.500 | 138,916 | +0.05(+0.92%) |
Oct 26, 2016 | 5.500 | 5.550 | 5.300 | 5.450 | 93,701 | -0.05(-0.91%) |
Oct 25, 2016 | 5.300 | 5.550 | 5.100 | 5.500 | 383,380 | +0.20(+3.77%) |
Oct 24, 2016 | 5.100 | 5.350 | 5.050 | 5.300 | 191,431 | +0.20(+3.92%) |
Oct 21, 2016 | 5.000 | 5.250 | 4.950 | 5.100 | 63,777 | +0.05(+0.99%) |
Oct 20, 2016 | 5.050 | 5.145 | 4.900 | 5.050 | 69,440 | +0.05(+1.00%) |
Oct 19, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 85,847 | -0.15(-2.91%) |
Oct 18, 2016 | 5.100 | 5.200 | 5.050 | 5.150 | 74,103 | +0.10(+1.98%) |
Oct 17, 2016 | 5.200 | 5.200 | 4.950 | 5.050 | 97,573 | -0.19(-3.63%) |
Oct 14, 2016 | 5.420 | 5.540 | 5.100 | 5.240 | 177,129 | -0.14(-2.60%) |
Oct 13, 2016 | 5.050 | 5.470 | 4.950 | 5.380 | 191,160 | +0.29(+5.70%) |
Oct 12, 2016 | 5.400 | 5.600 | 5.070 | 5.090 | 111,699 | -0.34(-6.26%) |
Oct 11, 2016 | 5.860 | 5.926 | 5.200 | 5.430 | 181,714 | -0.54(-9.05%) |
Oct 10, 2016 | 5.940 | 6.089 | 5.873 | 5.970 | 62,275 | +0.06(+1.02%) |
Oct 07, 2016 | 6.040 | 6.108 | 5.880 | 5.910 | 145,561 | -0.14(-2.31%) |
Oct 06, 2016 | 6.320 | 6.336 | 6.009 | 6.050 | 171,977 | -0.34(-5.32%) |
Oct 05, 2016 | 6.270 | 6.488 | 6.270 | 6.390 | 126,855 | +0.16(+2.57%) |
Oct 04, 2016 | 6.510 | 6.700 | 6.180 | 6.230 | 194,811 | -0.22(-3.41%) |
Oct 03, 2016 | 6.610 | 6.640 | 6.350 | 6.450 | 165,306 | -0.16(-2.42%) |
Sep 30, 2016 | 6.550 | 6.750 | 6.430 | 6.610 | 208,659 | +0.09(+1.38%) |
Sep 29, 2016 | 6.680 | 6.830 | 6.510 | 6.520 | 179,958 | -0.20(-2.98%) |
Sep 28, 2016 | 6.810 | 7.000 | 6.450 | 6.720 | 370,522 | -0.06(-0.88%) |
Sep 27, 2016 | 6.190 | 7.218 | 6.060 | 6.780 | 998,758 | +0.58(+9.35%) |
Sep 26, 2016 | 5.880 | 6.260 | 5.850 | 6.200 | 308,365 | +0.32(+5.44%) |
Sep 23, 2016 | 6.460 | 6.870 | 5.860 | 5.880 | 956,313 | -0.58(-8.98%) |
Sep 22, 2016 | 5.550 | 6.500 | 5.530 | 6.460 | 1,312,073 | +0.97(+17.67%) |
Sep 21, 2016 | 5.070 | 5.556 | 5.049 | 5.490 | 471,618 | +0.46(+9.15%) |
Sep 20, 2016 | 5.080 | 5.192 | 4.900 | 5.030 | 168,441 | +0.04(+0.80%) |
Sep 19, 2016 | 5.020 | 5.120 | 4.880 | 4.990 | 306,036 | +0.04(+0.81%) |
Sep 16, 2016 | 4.890 | 4.980 | 4.790 | 4.950 | 158,744 | +0.04(+0.81%) |
Sep 15, 2016 | 4.850 | 4.940 | 4.780 | 4.910 | 140,021 | +0.07(+1.45%) |
Sep 14, 2016 | 4.970 | 5.090 | 4.800 | 4.840 | 114,835 | -0.11(-2.22%) |
Sep 13, 2016 | 4.950 | 5.000 | 4.800 | 4.950 | 208,419 | -0.05(-1.00%) |
Sep 12, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 215,852 | +0.00(+0.00%) |
Sep 09, 2016 | 5.040 | 5.180 | 4.985 | 5.000 | 157,995 | -0.12(-2.34%) |
Sep 08, 2016 | 5.210 | 5.240 | 5.100 | 5.120 | 150,859 | -0.09(-1.73%) |
Sep 07, 2016 | 5.160 | 5.232 | 5.010 | 5.210 | 148,661 | +0.08(+1.56%) |
Sep 06, 2016 | 5.190 | 5.226 | 4.970 | 5.130 | 724,982 | -0.02(-0.39%) |
Sep 02, 2016 | 5.200 | 5.150 | 5.150 | 5.150 | 101,200 | -0.03(-0.58%) |
Sep 01, 2016 | 5.030 | 5.210 | 5.010 | 5.180 | 71,271 | +0.13(+2.57%) |
Aug 31, 2016 | 5.210 | 5.250 | 5.010 | 5.050 | 107,627 | -0.18(-3.44%) |
Aug 30, 2016 | 5.190 | 5.290 | 5.120 | 5.230 | 81,498 | +0.02(+0.38%) |
Aug 29, 2016 | 5.140 | 5.265 | 5.015 | 5.210 | 97,402 | +0.12(+2.36%) |
Aug 26, 2016 | 4.980 | 5.220 | 4.830 | 5.090 | 191,204 | +0.11(+2.21%) |
Aug 25, 2016 | 5.250 | 5.350 | 4.770 | 4.980 | 541,332 | -0.34(-6.39%) |
Aug 24, 2016 | 5.430 | 5.666 | 5.210 | 5.320 | 293,416 | -0.14(-2.56%) |
Aug 23, 2016 | 5.470 | 5.490 | 5.270 | 5.460 | 129,984 | +0.04(+0.74%) |
Aug 22, 2016 | 5.170 | 5.460 | 5.110 | 5.420 | 186,481 | +0.30(+5.86%) |
Aug 19, 2016 | 5.240 | 5.380 | 5.060 | 5.120 | 187,086 | -0.14(-2.66%) |
Aug 18, 2016 | 5.350 | 5.350 | 5.170 | 5.260 | 120,644 | -0.08(-1.50%) |
Aug 17, 2016 | 5.380 | 5.390 | 5.200 | 5.340 | 148,168 | -0.04(-0.74%) |
Aug 16, 2016 | 5.600 | 5.630 | 5.320 | 5.380 | 224,441 | -0.24(-4.27%) |
Aug 15, 2016 | 5.510 | 5.820 | 5.410 | 5.620 | 313,470 | +0.17(+3.12%) |
Aug 12, 2016 | 5.400 | 5.530 | 5.257 | 5.450 | 253,488 | +0.07(+1.30%) |
Aug 11, 2016 | 5.310 | 5.480 | 5.140 | 5.380 | 169,553 | +0.12(+2.28%) |
Aug 10, 2016 | 5.620 | 5.641 | 5.130 | 5.260 | 287,218 | -0.38(-6.74%) |
Aug 09, 2016 | 5.600 | 5.760 | 5.450 | 5.640 | 257,567 | +0.05(+0.89%) |
Aug 08, 2016 | 5.460 | 5.670 | 5.281 | 5.590 | 423,761 | +0.13(+2.38%) |
Aug 05, 2016 | 5.190 | 5.500 | 5.020 | 5.460 | 321,063 | +0.26(+5.00%) |
Aug 04, 2016 | 5.220 | 5.350 | 5.140 | 5.200 | 342,434 | +0.01(+0.19%) |
Aug 03, 2016 | 4.590 | 5.260 | 4.520 | 5.190 | 1,055,355 | +0.57(+12.34%) |
Aug 02, 2016 | 4.730 | 4.889 | 4.500 | 4.620 | 166,095 | -0.13(-2.74%) |