Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.375 | 5.375 | 5.214 | 5.241 | 16,892 | -0.19(-3.45%) |
Oct 28, 2016 | 5.412 | 5.428 | 5.412 | 5.428 | 1,594 | +0.11(+2.01%) |
Oct 27, 2016 | 5.348 | 5.455 | 5.214 | 5.321 | 15,278 | -0.02(-0.34%) |
Oct 26, 2016 | 5.392 | 5.472 | 5.154 | 5.340 | 16,997 | -0.05(-0.98%) |
Oct 25, 2016 | 5.974 | 6.027 | 5.353 | 5.392 | 57,959 | -0.63(-10.53%) |
Oct 24, 2016 | 6.608 | 6.740 | 5.895 | 6.027 | 47,831 | -0.50(-7.69%) |
Oct 21, 2016 | 6.045 | 6.793 | 6.045 | 6.529 | 45,073 | +0.50(+8.33%) |
Oct 20, 2016 | 5.551 | 6.238 | 5.551 | 6.027 | 40,785 | +0.48(+8.57%) |
Oct 19, 2016 | 4.890 | 5.641 | 4.888 | 5.551 | 74,604 | +0.78(+16.32%) |
Oct 18, 2016 | 4.652 | 4.784 | 4.652 | 4.772 | 6,338 | +0.09(+2.00%) |
Oct 17, 2016 | 4.728 | 4.728 | 4.652 | 4.679 | 3,465 | -0.00(-0.02%) |
Oct 14, 2016 | 4.679 | 4.679 | 4.679 | 4.679 | 550 | -0.10(-2.19%) |
Oct 13, 2016 | 4.610 | 4.811 | 4.599 | 4.784 | 14,695 | +0.18(+4.00%) |
Oct 12, 2016 | 4.758 | 4.758 | 4.600 | 4.600 | 4,350 | -0.29(-5.90%) |
Oct 11, 2016 | 4.889 | 4.889 | 4.889 | 4.889 | 595 | +0.20(+4.37%) |
Oct 10, 2016 | 4.631 | 4.758 | 4.631 | 4.684 | 4,484 | +0.14(+3.02%) |
Oct 07, 2016 | 4.599 | 4.668 | 4.451 | 4.547 | 16,621 | -0.05(-1.03%) |
Oct 06, 2016 | 4.414 | 4.673 | 4.414 | 4.594 | 6,622 | +0.16(+3.59%) |
Oct 05, 2016 | 4.520 | 4.525 | 4.361 | 4.435 | 18,253 | +0.04(+0.83%) |
Oct 04, 2016 | 4.426 | 4.457 | 4.372 | 4.399 | 8,699 | +0.03(+0.60%) |
Oct 03, 2016 | 4.393 | 4.591 | 4.372 | 4.372 | 12,896 | -0.04(-0.84%) |
Sep 30, 2016 | 4.483 | 4.494 | 4.409 | 4.409 | 3,974 | -0.12(-2.57%) |
Sep 29, 2016 | 4.494 | 4.621 | 4.494 | 4.525 | 7,274 | +0.08(+1.78%) |
Sep 28, 2016 | 4.753 | 4.811 | 4.293 | 4.446 | 33,752 | -0.23(-4.87%) |
Sep 27, 2016 | 4.710 | 4.982 | 4.674 | 4.674 | 17,126 | -0.03(-0.56%) |
Sep 26, 2016 | 4.668 | 4.726 | 4.668 | 4.700 | 6,065 | +0.08(+1.65%) |
Sep 23, 2016 | 4.686 | 4.686 | 4.579 | 4.624 | 5,240 | +0.02(+0.51%) |
Sep 22, 2016 | 4.726 | 4.726 | 4.521 | 4.600 | 11,446 | -0.08(-1.79%) |
Sep 21, 2016 | 4.674 | 4.684 | 4.516 | 4.684 | 10,124 | +0.02(+0.34%) |
Sep 20, 2016 | 4.369 | 4.884 | 4.369 | 4.668 | 53,035 | +0.35(+8.15%) |
Sep 19, 2016 | 4.327 | 4.367 | 4.287 | 4.317 | 7,601 | +0.03(+0.67%) |
Sep 16, 2016 | 4.269 | 4.449 | 4.269 | 4.288 | 40,665 | -0.04(-1.03%) |
Sep 15, 2016 | 4.290 | 4.369 | 4.290 | 4.332 | 19,154 | +0.05(+1.23%) |
Sep 14, 2016 | 4.516 | 4.516 | 4.269 | 4.280 | 34,786 | -0.22(-4.79%) |
Sep 13, 2016 | 4.674 | 4.679 | 4.495 | 4.495 | 10,753 | -0.20(-4.36%) |
Sep 12, 2016 | 4.613 | 4.700 | 4.613 | 4.700 | 4,850 | +0.09(+2.05%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.595 | 4.605 | 4,852 | +0.01(+0.11%) |
Sep 08, 2016 | 4.679 | 4.758 | 4.600 | 4.600 | 20,362 | -0.03(-0.57%) |
Sep 07, 2016 | 4.579 | 4.653 | 4.579 | 4.626 | 6,316 | +0.04(+0.80%) |
Sep 06, 2016 | 4.595 | 4.640 | 4.548 | 4.590 | 10,012 | -0.05(-1.13%) |
Sep 02, 2016 | 4.700 | 4.642 | 4.642 | 4.642 | 1,904 | +0.01(+0.11%) |
Sep 01, 2016 | 4.595 | 4.731 | 4.553 | 4.637 | 11,855 | +0.02(+0.34%) |
Aug 31, 2016 | 4.689 | 4.689 | 4.569 | 4.621 | 7,957 | -0.11(-2.22%) |
Aug 30, 2016 | 4.795 | 4.843 | 4.674 | 4.726 | 18,606 | -0.03(-0.66%) |
Aug 29, 2016 | 4.884 | 4.884 | 4.758 | 4.758 | 44,235 | +0.04(+0.91%) |
Aug 26, 2016 | 4.616 | 4.893 | 4.616 | 4.715 | 53,752 | +0.06(+1.35%) |
Aug 25, 2016 | 4.675 | 4.675 | 4.626 | 4.652 | 1,243 | -0.04(-0.78%) |
Aug 24, 2016 | 4.809 | 4.809 | 4.611 | 4.689 | 6,860 | +0.05(+1.01%) |
Aug 23, 2016 | 4.584 | 4.736 | 4.584 | 4.642 | 10,873 | +0.06(+1.25%) |
Aug 22, 2016 | 4.835 | 4.835 | 4.584 | 4.584 | 9,100 | -0.18(-3.84%) |
Aug 19, 2016 | 4.856 | 4.954 | 4.705 | 4.767 | 6,158 | -0.08(-1.62%) |
Aug 18, 2016 | 4.837 | 4.890 | 4.837 | 4.846 | 4,950 | +0.04(+0.76%) |
Aug 17, 2016 | 4.940 | 5.067 | 4.433 | 4.809 | 24,647 | -0.19(-3.87%) |
Aug 16, 2016 | 5.081 | 5.306 | 5.003 | 5.003 | 58,025 | -0.08(-1.54%) |
Aug 12, 2016 | 5.332 | 5.332 | 5.065 | 5.081 | 673 | -0.05(-1.02%) |
Aug 11, 2016 | 5.071 | 5.243 | 5.071 | 5.133 | 5,071 | +0.06(+1.24%) |
Aug 10, 2016 | 5.091 | 5.091 | 5.071 | 5.071 | 1,253 | -0.09(-1.82%) |
Aug 09, 2016 | 4.984 | 5.165 | 4.837 | 5.165 | 27,509 | -0.09(-1.69%) |
Aug 08, 2016 | 4.888 | 5.253 | 4.579 | 5.253 | 85,160 | +0.45(+9.48%) |
Aug 05, 2016 | 4.694 | 4.961 | 4.631 | 4.799 | 65,371 | +0.26(+5.64%) |
Aug 03, 2016 | 4.814 | 4.814 | 4.417 | 4.543 | 292 | -0.09(-1.92%) |
Aug 02, 2016 | 4.746 | 4.888 | 4.574 | 4.631 | 21,852 | -0.10(-2.10%) |