Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.130 | 5.180 | 4.990 | 5.030 | 638,670 | -0.06(-1.18%) |
Oct 28, 2016 | 5.200 | 5.230 | 4.970 | 5.090 | 1,050,562 | -0.11(-2.12%) |
Oct 27, 2016 | 5.300 | 5.340 | 5.170 | 5.200 | 649,222 | +0.05(+0.97%) |
Oct 26, 2016 | 5.160 | 5.260 | 5.110 | 5.150 | 627,856 | -0.03(-0.68%) |
Oct 25, 2016 | 5.200 | 5.297 | 5.110 | 5.185 | 902,457 | -0.05(-0.86%) |
Oct 24, 2016 | 5.550 | 5.650 | 5.230 | 5.230 | 1,090,698 | -0.31(-5.60%) |
Oct 21, 2016 | 5.720 | 5.720 | 5.490 | 5.540 | 746,809 | -0.16(-2.81%) |
Oct 20, 2016 | 5.540 | 5.710 | 5.470 | 5.700 | 632,795 | +0.15(+2.70%) |
Oct 19, 2016 | 5.640 | 5.640 | 5.490 | 5.550 | 660,832 | -0.10(-1.77%) |
Oct 18, 2016 | 5.800 | 5.860 | 5.590 | 5.650 | 909,334 | -0.07(-1.22%) |
Oct 17, 2016 | 5.910 | 5.930 | 5.720 | 5.720 | 925,893 | -0.19(-3.21%) |
Oct 14, 2016 | 6.340 | 6.380 | 5.910 | 5.910 | 986,675 | -0.41(-6.49%) |
Oct 13, 2016 | 6.250 | 6.450 | 6.210 | 6.320 | 797,449 | +0.06(+0.96%) |
Oct 12, 2016 | 6.550 | 6.633 | 6.260 | 6.260 | 810,862 | -0.31(-4.72%) |
Oct 11, 2016 | 6.930 | 6.930 | 6.500 | 6.570 | 1,293,775 | -0.43(-6.14%) |
Oct 10, 2016 | 7.040 | 7.150 | 6.920 | 7.000 | 1,100,663 | -0.02(-0.28%) |
Oct 07, 2016 | 7.040 | 7.050 | 6.815 | 7.020 | 869,480 | -0.04(-0.57%) |
Oct 06, 2016 | 7.030 | 7.220 | 7.010 | 7.060 | 1,236,782 | -0.06(-0.84%) |
Oct 05, 2016 | 7.030 | 7.180 | 6.870 | 7.120 | 1,284,035 | +0.07(+0.99%) |
Oct 04, 2016 | 6.930 | 7.750 | 6.860 | 7.050 | 4,310,133 | +0.28(+4.14%) |
Oct 03, 2016 | 6.300 | 6.845 | 6.300 | 6.770 | 2,591,430 | +0.44(+6.95%) |
Sep 30, 2016 | 5.780 | 6.350 | 5.780 | 6.330 | 1,982,854 | +0.61(+10.66%) |
Sep 29, 2016 | 6.030 | 6.095 | 5.720 | 5.720 | 1,056,852 | -0.34(-5.61%) |
Sep 28, 2016 | 6.040 | 6.120 | 5.950 | 6.060 | 792,460 | +0.00(+0.00%) |
Sep 27, 2016 | 5.850 | 6.070 | 5.830 | 6.060 | 819,383 | +0.19(+3.24%) |
Sep 26, 2016 | 6.020 | 6.030 | 5.860 | 5.870 | 651,593 | -0.14(-2.33%) |
Sep 23, 2016 | 6.120 | 6.190 | 6.000 | 6.010 | 853,321 | -0.11(-1.80%) |
Sep 22, 2016 | 6.300 | 6.340 | 6.060 | 6.120 | 806,788 | -0.12(-1.92%) |
Sep 21, 2016 | 6.190 | 6.284 | 6.000 | 6.240 | 739,597 | +0.06(+0.97%) |
Sep 20, 2016 | 6.220 | 6.340 | 6.170 | 6.180 | 702,056 | +0.02(+0.32%) |
Sep 19, 2016 | 6.180 | 6.220 | 6.060 | 6.160 | 795,705 | +0.06(+0.98%) |
Sep 16, 2016 | 6.210 | 6.220 | 6.040 | 6.100 | 1,453,147 | -0.12(-1.93%) |
Sep 15, 2016 | 6.110 | 6.260 | 6.020 | 6.220 | 873,745 | +0.10(+1.63%) |
Sep 14, 2016 | 6.080 | 6.220 | 6.035 | 6.120 | 802,962 | +0.05(+0.82%) |
Sep 13, 2016 | 6.310 | 6.620 | 5.910 | 6.070 | 892,294 | -0.17(-2.72%) |
Sep 12, 2016 | 6.080 | 6.285 | 6.030 | 6.240 | 958,962 | +0.22(+3.65%) |
Sep 09, 2016 | 6.300 | 6.380 | 6.010 | 6.020 | 1,009,148 | -0.38(-5.94%) |
Sep 08, 2016 | 6.300 | 6.485 | 6.175 | 6.400 | 1,750,863 | +0.06(+0.95%) |
Sep 07, 2016 | 6.560 | 6.610 | 6.220 | 6.340 | 1,489,933 | +0.18(+2.92%) |
Sep 06, 2016 | 5.980 | 6.160 | 5.930 | 6.160 | 976,651 | +0.20(+3.36%) |
Sep 02, 2016 | 6.150 | 5.960 | 5.960 | 5.960 | 957,100 | -0.18(-2.93%) |
Sep 01, 2016 | 6.250 | 6.350 | 6.060 | 6.140 | 812,573 | -0.14(-2.23%) |
Aug 31, 2016 | 6.390 | 6.460 | 6.177 | 6.280 | 1,161,835 | -0.16(-2.48%) |
Aug 30, 2016 | 6.490 | 6.670 | 6.402 | 6.440 | 950,843 | -0.08(-1.23%) |
Aug 29, 2016 | 6.520 | 6.660 | 6.480 | 6.520 | 848,567 | -0.03(-0.46%) |
Aug 26, 2016 | 6.540 | 6.720 | 6.410 | 6.550 | 1,131,297 | +0.03(+0.46%) |
Aug 25, 2016 | 6.580 | 6.880 | 6.350 | 6.520 | 1,477,982 | -0.04(-0.61%) |
Aug 24, 2016 | 6.820 | 7.090 | 6.520 | 6.560 | 1,620,673 | -0.28(-4.09%) |
Aug 23, 2016 | 7.000 | 7.090 | 6.790 | 6.840 | 1,182,653 | -0.13(-1.87%) |
Aug 22, 2016 | 6.820 | 7.000 | 6.740 | 6.970 | 1,074,890 | +0.15(+2.20%) |
Aug 19, 2016 | 6.840 | 6.940 | 6.795 | 6.820 | 860,204 | -0.06(-0.87%) |
Aug 18, 2016 | 6.830 | 6.940 | 6.700 | 6.880 | 861,105 | +0.07(+1.03%) |
Aug 17, 2016 | 6.770 | 6.890 | 6.750 | 6.810 | 809,285 | +0.04(+0.59%) |
Aug 16, 2016 | 6.880 | 6.940 | 6.750 | 6.770 | 893,107 | -0.14(-2.03%) |
Aug 15, 2016 | 6.730 | 7.050 | 6.700 | 6.910 | 1,496,837 | +0.23(+3.44%) |
Aug 12, 2016 | 6.670 | 6.780 | 6.630 | 6.680 | 684,374 | +0.01(+0.15%) |
Aug 11, 2016 | 6.700 | 6.810 | 6.560 | 6.670 | 1,009,414 | -0.01(-0.15%) |
Aug 10, 2016 | 6.880 | 6.900 | 6.532 | 6.680 | 1,498,234 | -0.17(-2.48%) |
Aug 09, 2016 | 6.320 | 6.960 | 6.260 | 6.850 | 2,673,373 | +0.49(+7.70%) |
Aug 08, 2016 | 6.280 | 6.430 | 6.265 | 6.360 | 1,299,924 | +0.08(+1.27%) |
Aug 05, 2016 | 6.040 | 6.379 | 5.950 | 6.280 | 3,639,955 | +0.35(+5.90%) |
Aug 04, 2016 | 6.000 | 6.090 | 5.800 | 5.930 | 2,424,203 | +0.08(+1.37%) |
Aug 03, 2016 | 5.610 | 5.890 | 5.610 | 5.850 | 1,532,270 | +0.19(+3.36%) |
Aug 02, 2016 | 5.800 | 5.910 | 5.580 | 5.660 | 1,522,465 | -0.18(-3.08%) |