Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.350 | 4.421 | 4.182 | 4.201 | 610,062 | -0.21(-4.83%) |
Oct 28, 2016 | 4.395 | 4.441 | 4.273 | 4.415 | 620,451 | -0.01(-0.29%) |
Oct 27, 2016 | 4.557 | 4.596 | 4.325 | 4.428 | 964,864 | -0.16(-3.52%) |
Oct 26, 2016 | 4.686 | 4.757 | 4.583 | 4.589 | 549,078 | -0.10(-2.07%) |
Oct 25, 2016 | 4.938 | 5.158 | 4.673 | 4.686 | 1,303,976 | -0.16(-3.33%) |
Oct 24, 2016 | 4.719 | 4.848 | 4.706 | 4.848 | 729,504 | +0.16(+3.31%) |
Oct 21, 2016 | 4.706 | 4.803 | 4.670 | 4.693 | 237,241 | -0.06(-1.22%) |
Oct 20, 2016 | 4.673 | 4.803 | 4.647 | 4.751 | 364,031 | +0.01(+0.14%) |
Oct 19, 2016 | 4.673 | 4.848 | 4.673 | 4.744 | 359,635 | +0.03(+0.55%) |
Oct 18, 2016 | 4.750 | 4.852 | 4.671 | 4.719 | 408,559 | +0.01(+0.14%) |
Oct 17, 2016 | 4.680 | 4.726 | 4.629 | 4.712 | 389,813 | +0.09(+1.93%) |
Oct 14, 2016 | 4.750 | 4.782 | 4.599 | 4.623 | 511,718 | -0.13(-2.81%) |
Oct 13, 2016 | 4.801 | 4.821 | 4.693 | 4.757 | 499,160 | -0.08(-1.71%) |
Oct 12, 2016 | 4.782 | 4.852 | 4.731 | 4.840 | 481,929 | +0.03(+0.66%) |
Oct 11, 2016 | 4.891 | 4.916 | 4.782 | 4.808 | 489,995 | -0.10(-2.08%) |
Oct 10, 2016 | 4.757 | 4.974 | 4.757 | 4.910 | 409,881 | +0.18(+3.77%) |
Oct 07, 2016 | 4.891 | 4.942 | 4.712 | 4.731 | 531,253 | -0.17(-3.39%) |
Oct 06, 2016 | 4.776 | 4.967 | 4.623 | 4.897 | 903,647 | +0.17(+3.64%) |
Oct 05, 2016 | 4.859 | 4.884 | 4.687 | 4.725 | 1,519,958 | +0.06(+1.23%) |
Oct 04, 2016 | 5.382 | 5.382 | 4.604 | 4.668 | 3,325,273 | -1.10(-19.12%) |
Oct 03, 2016 | 5.796 | 5.834 | 5.649 | 5.771 | 371,092 | -0.06(-0.98%) |
Sep 30, 2016 | 5.688 | 5.873 | 5.669 | 5.828 | 392,515 | +0.15(+2.70%) |
Sep 29, 2016 | 5.783 | 5.885 | 5.624 | 5.675 | 526,779 | -0.17(-2.94%) |
Sep 28, 2016 | 5.885 | 5.980 | 5.669 | 5.847 | 385,050 | +0.03(+0.44%) |
Sep 27, 2016 | 5.745 | 5.870 | 5.713 | 5.822 | 314,818 | +0.03(+0.44%) |
Sep 26, 2016 | 5.930 | 5.981 | 5.783 | 5.796 | 283,258 | -0.12(-2.05%) |
Sep 23, 2016 | 5.962 | 6.083 | 5.868 | 5.917 | 365,787 | -0.05(-0.85%) |
Sep 22, 2016 | 5.930 | 6.045 | 5.930 | 5.968 | 409,627 | +0.09(+1.52%) |
Sep 21, 2016 | 5.777 | 5.898 | 5.758 | 5.879 | 186,117 | +0.15(+2.67%) |
Sep 20, 2016 | 5.841 | 5.898 | 5.713 | 5.726 | 256,007 | -0.11(-1.96%) |
Sep 19, 2016 | 5.713 | 5.847 | 5.649 | 5.841 | 331,805 | +0.22(+3.85%) |
Sep 16, 2016 | 5.579 | 5.675 | 5.554 | 5.624 | 362,137 | +0.01(+0.11%) |
Sep 15, 2016 | 5.675 | 5.707 | 5.605 | 5.618 | 201,646 | -0.04(-0.68%) |
Sep 14, 2016 | 5.707 | 5.726 | 5.567 | 5.656 | 255,366 | -0.03(-0.45%) |
Sep 13, 2016 | 5.764 | 5.796 | 5.618 | 5.681 | 291,726 | -0.17(-2.94%) |
Sep 12, 2016 | 5.720 | 5.873 | 5.669 | 5.854 | 320,619 | +0.03(+0.44%) |
Sep 09, 2016 | 5.962 | 6.000 | 5.803 | 5.828 | 369,893 | -0.19(-3.18%) |
Sep 08, 2016 | 5.841 | 6.039 | 5.809 | 6.019 | 435,128 | +0.17(+2.83%) |
Sep 07, 2016 | 5.579 | 5.873 | 5.579 | 5.854 | 356,708 | +0.25(+4.44%) |
Sep 06, 2016 | 5.516 | 5.643 | 5.490 | 5.605 | 403,005 | +0.03(+0.46%) |
Sep 02, 2016 | 5.618 | 5.579 | 5.579 | 5.579 | 374,975 | +0.00(+0.00%) |
Sep 01, 2016 | 5.643 | 5.656 | 5.426 | 5.579 | 458,618 | -0.03(-0.57%) |
Aug 31, 2016 | 5.701 | 5.739 | 5.573 | 5.611 | 293,538 | -0.08(-1.35%) |
Aug 30, 2016 | 5.586 | 5.739 | 5.586 | 5.688 | 233,985 | +0.09(+1.59%) |
Aug 29, 2016 | 5.528 | 5.669 | 5.509 | 5.598 | 225,388 | +0.08(+1.39%) |
Aug 26, 2016 | 5.630 | 5.732 | 5.496 | 5.522 | 278,685 | -0.12(-2.15%) |
Aug 25, 2016 | 5.681 | 5.694 | 5.586 | 5.643 | 312,478 | -0.06(-1.12%) |
Aug 24, 2016 | 5.739 | 5.822 | 5.694 | 5.707 | 387,942 | -0.04(-0.78%) |
Aug 23, 2016 | 5.796 | 5.822 | 5.720 | 5.752 | 355,715 | -0.01(-0.11%) |
Aug 22, 2016 | 5.809 | 5.828 | 5.694 | 5.758 | 418,149 | -0.08(-1.42%) |
Aug 19, 2016 | 5.841 | 5.892 | 5.739 | 5.841 | 302,987 | +0.00(+0.00%) |
Aug 18, 2016 | 5.803 | 5.911 | 5.803 | 5.841 | 227,747 | +0.01(+0.11%) |
Aug 17, 2016 | 6.026 | 6.026 | 5.771 | 5.834 | 339,452 | -0.15(-2.56%) |
Aug 16, 2016 | 5.905 | 6.045 | 5.898 | 5.987 | 328,010 | +0.09(+1.51%) |
Aug 15, 2016 | 5.834 | 5.994 | 5.828 | 5.898 | 339,204 | +0.08(+1.31%) |
Aug 12, 2016 | 5.739 | 5.873 | 5.713 | 5.822 | 199,722 | +0.04(+0.66%) |
Aug 11, 2016 | 5.713 | 5.822 | 5.701 | 5.783 | 206,677 | +0.06(+1.00%) |
Aug 10, 2016 | 5.841 | 5.841 | 5.713 | 5.726 | 254,800 | -0.10(-1.64%) |
Aug 09, 2016 | 5.911 | 5.936 | 5.790 | 5.822 | 269,353 | -0.11(-1.93%) |
Aug 08, 2016 | 5.803 | 5.987 | 5.803 | 5.936 | 281,987 | +0.10(+1.64%) |
Aug 05, 2016 | 5.592 | 5.879 | 5.554 | 5.841 | 382,335 | +0.22(+3.85%) |
Aug 04, 2016 | 5.598 | 5.758 | 5.414 | 5.624 | 685,556 | -0.06(-1.12%) |
Aug 03, 2016 | 5.579 | 5.752 | 5.554 | 5.688 | 430,878 | +0.10(+1.83%) |
Aug 02, 2016 | 6.185 | 6.185 | 5.567 | 5.586 | 954,496 | -0.59(-9.60%) |