Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.905 | 4.929 | 4.709 | 4.741 | 3,107,774 | -0.15(-3.08%) |
Oct 28, 2016 | 5.088 | 5.147 | 4.892 | 4.892 | 4,002,966 | -0.18(-3.61%) |
Oct 27, 2016 | 5.403 | 5.422 | 5.075 | 5.075 | 4,030,040 | -0.26(-4.91%) |
Oct 26, 2016 | 5.449 | 5.547 | 5.311 | 5.337 | 3,926,917 | -0.16(-2.86%) |
Oct 25, 2016 | 5.658 | 5.730 | 5.475 | 5.494 | 2,457,259 | -0.15(-2.67%) |
Oct 24, 2016 | 5.881 | 5.953 | 5.606 | 5.645 | 3,097,550 | -0.24(-4.12%) |
Oct 21, 2016 | 5.933 | 6.064 | 5.868 | 5.887 | 3,392,494 | -0.08(-1.32%) |
Oct 20, 2016 | 5.802 | 6.025 | 5.730 | 5.966 | 3,925,985 | +0.15(+2.59%) |
Oct 19, 2016 | 5.632 | 5.878 | 5.547 | 5.815 | 2,838,903 | +0.22(+3.98%) |
Oct 18, 2016 | 5.658 | 5.737 | 5.553 | 5.593 | 2,068,327 | +0.03(+0.47%) |
Oct 17, 2016 | 5.363 | 5.697 | 5.363 | 5.566 | 3,518,860 | +0.15(+2.78%) |
Oct 14, 2016 | 5.501 | 5.609 | 5.305 | 5.416 | 4,727,929 | +0.05(+0.85%) |
Oct 13, 2016 | 5.239 | 5.416 | 5.232 | 5.370 | 2,650,168 | +0.03(+0.49%) |
Oct 12, 2016 | 5.370 | 5.396 | 5.219 | 5.344 | 2,850,716 | -0.05(-0.97%) |
Oct 11, 2016 | 5.566 | 5.632 | 5.390 | 5.396 | 2,699,697 | -0.22(-3.96%) |
Oct 10, 2016 | 5.540 | 5.711 | 5.481 | 5.619 | 3,034,051 | +0.14(+2.63%) |
Oct 07, 2016 | 5.737 | 5.763 | 5.422 | 5.475 | 4,153,655 | -0.33(-5.64%) |
Oct 06, 2016 | 5.815 | 5.871 | 5.632 | 5.802 | 2,962,610 | +0.01(+0.23%) |
Oct 05, 2016 | 5.449 | 5.809 | 5.435 | 5.789 | 6,077,625 | +0.38(+7.02%) |
Oct 04, 2016 | 5.697 | 5.783 | 5.383 | 5.409 | 7,315,386 | -0.29(-5.17%) |
Oct 03, 2016 | 5.855 | 5.950 | 5.704 | 5.704 | 3,318,261 | -0.14(-2.35%) |
Sep 30, 2016 | 5.887 | 5.992 | 5.697 | 5.842 | 7,308,741 | -0.07(-1.22%) |
Sep 29, 2016 | 5.979 | 6.136 | 5.855 | 5.914 | 6,403,054 | -0.04(-0.66%) |
Sep 28, 2016 | 5.730 | 5.953 | 5.678 | 5.953 | 4,575,845 | +0.26(+4.48%) |
Sep 27, 2016 | 5.403 | 5.717 | 5.403 | 5.697 | 4,526,342 | +0.28(+5.20%) |
Sep 26, 2016 | 5.540 | 5.639 | 5.403 | 5.416 | 3,884,504 | -0.16(-2.93%) |
Sep 23, 2016 | 5.370 | 5.724 | 5.344 | 5.580 | 6,091,212 | +0.18(+3.27%) |
Sep 22, 2016 | 5.344 | 5.488 | 5.318 | 5.403 | 4,356,728 | +0.13(+2.48%) |
Sep 21, 2016 | 5.331 | 5.472 | 5.193 | 5.272 | 5,361,188 | -0.08(-1.47%) |
Sep 20, 2016 | 5.147 | 5.370 | 5.108 | 5.350 | 4,758,213 | +0.22(+4.34%) |
Sep 19, 2016 | 4.977 | 5.174 | 4.971 | 5.128 | 5,599,519 | +0.20(+3.98%) |
Sep 16, 2016 | 4.944 | 5.056 | 4.823 | 4.931 | 8,900,802 | -0.12(-2.46%) |
Sep 15, 2016 | 4.997 | 5.108 | 4.826 | 5.056 | 9,682,673 | +0.05(+1.05%) |
Sep 14, 2016 | 5.769 | 5.789 | 4.984 | 5.003 | 15,409,097 | -0.81(-13.87%) |
Sep 13, 2016 | 6.071 | 6.143 | 5.763 | 5.809 | 4,879,476 | -0.35(-5.74%) |
Sep 12, 2016 | 6.058 | 6.169 | 5.907 | 6.162 | 4,651,388 | +0.09(+1.51%) |
Sep 09, 2016 | 6.523 | 6.555 | 6.071 | 6.071 | 7,018,006 | -0.56(-8.40%) |
Sep 08, 2016 | 6.437 | 6.647 | 6.339 | 6.627 | 5,592,752 | -0.06(-0.88%) |
Sep 07, 2016 | 6.837 | 6.935 | 6.680 | 6.686 | 2,302,789 | -0.17(-2.48%) |
Sep 06, 2016 | 6.791 | 6.942 | 6.719 | 6.857 | 2,876,127 | +0.10(+1.55%) |
Sep 02, 2016 | 6.647 | 6.752 | 6.752 | 6.752 | 3,355,887 | +0.14(+2.08%) |
Sep 01, 2016 | 6.516 | 6.667 | 6.496 | 6.614 | 2,236,108 | +0.09(+1.41%) |
Aug 31, 2016 | 6.726 | 6.745 | 6.496 | 6.523 | 3,484,519 | -0.21(-3.11%) |
Aug 30, 2016 | 6.568 | 6.788 | 6.568 | 6.732 | 3,013,827 | +0.16(+2.39%) |
Aug 29, 2016 | 6.424 | 6.660 | 6.424 | 6.575 | 2,528,805 | +0.08(+1.21%) |
Aug 26, 2016 | 6.496 | 6.745 | 6.392 | 6.496 | 5,006,527 | +0.05(+0.81%) |
Aug 25, 2016 | 6.431 | 6.549 | 6.300 | 6.444 | 2,947,103 | -0.05(-0.81%) |
Aug 24, 2016 | 6.549 | 6.640 | 6.464 | 6.496 | 3,862,025 | -0.07(-1.10%) |
Aug 23, 2016 | 6.693 | 6.785 | 6.568 | 6.568 | 3,438,300 | -0.12(-1.76%) |
Aug 22, 2016 | 6.830 | 6.850 | 6.621 | 6.686 | 3,765,930 | -0.19(-2.76%) |
Aug 19, 2016 | 6.765 | 6.952 | 6.693 | 6.876 | 3,645,114 | +0.06(+0.86%) |
Aug 18, 2016 | 6.857 | 6.974 | 6.785 | 6.817 | 3,805,465 | +0.03(+0.48%) |
Aug 17, 2016 | 6.948 | 7.066 | 6.640 | 6.785 | 6,586,697 | -0.26(-3.63%) |
Aug 16, 2016 | 7.014 | 7.107 | 6.883 | 7.040 | 3,902,602 | -0.01(-0.19%) |
Aug 15, 2016 | 7.079 | 7.086 | 6.916 | 7.053 | 4,964,703 | -0.05(-0.74%) |
Aug 12, 2016 | 6.889 | 7.105 | 6.817 | 7.105 | 6,067,620 | +0.14(+2.07%) |
Aug 11, 2016 | 6.785 | 7.053 | 6.582 | 6.961 | 15,249,576 | +0.21(+3.10%) |
Aug 10, 2016 | 6.909 | 7.191 | 6.647 | 6.752 | 34,509,680 | -2.93(-30.24%) |
Aug 09, 2016 | 10.09 | 10.09 | 9.614 | 9.679 | 5,192,716 | -0.34(-3.40%) |
Aug 08, 2016 | 10.03 | 10.22 | 9.993 | 10.02 | 2,504,658 | +0.12(+1.19%) |
Aug 05, 2016 | 9.509 | 9.954 | 9.420 | 9.902 | 3,108,849 | +0.43(+4.56%) |
Aug 04, 2016 | 9.771 | 9.843 | 9.447 | 9.470 | 2,547,485 | -0.28(-2.82%) |
Aug 03, 2016 | 9.496 | 9.751 | 9.428 | 9.745 | 3,060,346 | +0.22(+2.27%) |
Aug 02, 2016 | 9.509 | 9.614 | 9.417 | 9.528 | 2,614,163 | +0.02(+0.21%) |