Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.350 | 5.350 | 5.190 | 5.217 | 16,971 | -0.19(-3.45%) |
Oct 28, 2016 | 5.387 | 5.403 | 5.387 | 5.403 | 1,602 | +0.11(+2.01%) |
Oct 27, 2016 | 5.323 | 5.430 | 5.190 | 5.296 | 15,350 | -0.02(-0.34%) |
Oct 26, 2016 | 5.367 | 5.446 | 5.130 | 5.315 | 17,077 | -0.05(-0.98%) |
Oct 25, 2016 | 5.946 | 5.999 | 5.328 | 5.367 | 58,230 | -0.63(-10.53%) |
Oct 24, 2016 | 6.578 | 6.709 | 5.867 | 5.999 | 48,055 | -0.50(-7.69%) |
Oct 21, 2016 | 6.017 | 6.762 | 6.017 | 6.499 | 45,284 | +0.50(+8.33%) |
Oct 20, 2016 | 5.525 | 6.209 | 5.525 | 5.999 | 40,976 | +0.47(+8.57%) |
Oct 19, 2016 | 4.867 | 5.615 | 4.865 | 5.525 | 74,953 | +0.78(+16.32%) |
Oct 18, 2016 | 4.631 | 4.762 | 4.631 | 4.750 | 6,368 | +0.09(+2.00%) |
Oct 17, 2016 | 4.706 | 4.706 | 4.631 | 4.657 | 3,481 | -0.00(-0.02%) |
Oct 14, 2016 | 4.658 | 4.658 | 4.658 | 4.658 | 553 | -0.10(-2.19%) |
Oct 13, 2016 | 4.588 | 4.788 | 4.578 | 4.762 | 14,764 | +0.18(+4.00%) |
Oct 12, 2016 | 4.736 | 4.736 | 4.579 | 4.579 | 4,370 | -0.29(-5.90%) |
Oct 11, 2016 | 4.866 | 4.866 | 4.866 | 4.866 | 598 | +0.20(+4.37%) |
Oct 10, 2016 | 4.610 | 4.736 | 4.610 | 4.662 | 4,505 | +0.14(+3.02%) |
Oct 07, 2016 | 4.578 | 4.646 | 4.431 | 4.525 | 16,698 | -0.05(-1.03%) |
Oct 06, 2016 | 4.394 | 4.652 | 4.394 | 4.573 | 6,653 | +0.16(+3.59%) |
Oct 05, 2016 | 4.499 | 4.504 | 4.341 | 4.414 | 18,338 | +0.04(+0.83%) |
Oct 04, 2016 | 4.406 | 4.436 | 4.352 | 4.378 | 8,739 | +0.03(+0.60%) |
Oct 03, 2016 | 4.373 | 4.570 | 4.352 | 4.352 | 12,956 | -0.04(-0.84%) |
Sep 30, 2016 | 4.462 | 4.473 | 4.389 | 4.389 | 3,992 | -0.12(-2.57%) |
Sep 29, 2016 | 4.473 | 4.599 | 4.473 | 4.504 | 7,308 | +0.08(+1.78%) |
Sep 28, 2016 | 4.731 | 4.789 | 4.273 | 4.425 | 33,910 | -0.23(-4.87%) |
Sep 27, 2016 | 4.689 | 4.959 | 4.652 | 4.652 | 17,206 | -0.03(-0.56%) |
Sep 26, 2016 | 4.647 | 4.704 | 4.647 | 4.678 | 6,093 | +0.08(+1.65%) |
Sep 23, 2016 | 4.665 | 4.665 | 4.558 | 4.602 | 5,265 | +0.02(+0.51%) |
Sep 22, 2016 | 4.704 | 4.704 | 4.500 | 4.579 | 11,500 | -0.08(-1.79%) |
Sep 21, 2016 | 4.652 | 4.662 | 4.495 | 4.662 | 10,172 | +0.02(+0.34%) |
Sep 20, 2016 | 4.349 | 4.861 | 4.349 | 4.647 | 53,283 | +0.35(+8.15%) |
Sep 19, 2016 | 4.307 | 4.347 | 4.267 | 4.297 | 7,637 | +0.03(+0.67%) |
Sep 16, 2016 | 4.250 | 4.428 | 4.250 | 4.268 | 40,855 | -0.04(-1.03%) |
Sep 15, 2016 | 4.270 | 4.348 | 4.270 | 4.312 | 19,244 | +0.05(+1.23%) |
Sep 14, 2016 | 4.495 | 4.495 | 4.250 | 4.260 | 34,949 | -0.21(-4.79%) |
Sep 13, 2016 | 4.652 | 4.657 | 4.474 | 4.474 | 10,803 | -0.20(-4.36%) |
Sep 12, 2016 | 4.592 | 4.678 | 4.592 | 4.678 | 4,872 | +0.09(+2.05%) |
Sep 09, 2016 | 4.657 | 4.657 | 4.574 | 4.584 | 4,874 | +0.01(+0.11%) |
Sep 08, 2016 | 4.657 | 4.736 | 4.579 | 4.579 | 20,457 | -0.03(-0.57%) |
Sep 07, 2016 | 4.558 | 4.631 | 4.558 | 4.605 | 6,345 | +0.04(+0.80%) |
Sep 06, 2016 | 4.574 | 4.618 | 4.527 | 4.568 | 10,059 | -0.05(-1.13%) |
Sep 02, 2016 | 4.678 | 4.621 | 4.621 | 4.621 | 1,913 | +0.01(+0.11%) |
Sep 01, 2016 | 4.574 | 4.709 | 4.532 | 4.615 | 11,911 | +0.02(+0.34%) |
Aug 31, 2016 | 4.668 | 4.668 | 4.547 | 4.600 | 7,995 | -0.10(-2.22%) |
Aug 30, 2016 | 4.772 | 4.821 | 4.652 | 4.704 | 18,693 | -0.03(-0.66%) |
Aug 29, 2016 | 4.861 | 4.861 | 4.736 | 4.736 | 44,442 | +0.04(+0.91%) |
Aug 26, 2016 | 4.595 | 4.870 | 4.595 | 4.693 | 54,003 | +0.06(+1.35%) |
Aug 25, 2016 | 4.654 | 4.654 | 4.605 | 4.631 | 1,249 | -0.04(-0.78%) |
Aug 24, 2016 | 4.787 | 4.787 | 4.589 | 4.667 | 6,892 | +0.05(+1.01%) |
Aug 23, 2016 | 4.563 | 4.714 | 4.563 | 4.620 | 10,924 | +0.06(+1.25%) |
Aug 22, 2016 | 4.813 | 4.813 | 4.563 | 4.563 | 9,142 | -0.18(-3.84%) |
Aug 19, 2016 | 4.834 | 4.931 | 4.683 | 4.745 | 6,186 | -0.08(-1.62%) |
Aug 18, 2016 | 4.814 | 4.867 | 4.814 | 4.823 | 4,974 | +0.04(+0.76%) |
Aug 17, 2016 | 4.917 | 5.044 | 4.412 | 4.787 | 24,762 | -0.19(-3.87%) |
Aug 16, 2016 | 5.057 | 5.281 | 4.979 | 4.979 | 58,297 | -0.08(-1.54%) |
Aug 12, 2016 | 5.307 | 5.307 | 5.042 | 5.057 | 676 | -0.05(-1.02%) |
Aug 11, 2016 | 5.047 | 5.219 | 5.047 | 5.109 | 5,095 | +0.06(+1.24%) |
Aug 10, 2016 | 5.068 | 5.068 | 5.047 | 5.047 | 1,258 | -0.09(-1.82%) |
Aug 09, 2016 | 4.961 | 5.141 | 4.814 | 5.141 | 27,637 | -0.09(-1.69%) |
Aug 08, 2016 | 4.865 | 5.229 | 4.558 | 5.229 | 85,558 | +0.45(+9.48%) |
Aug 05, 2016 | 4.672 | 4.938 | 4.609 | 4.776 | 65,677 | +0.25(+5.64%) |
Aug 03, 2016 | 4.792 | 4.792 | 4.397 | 4.521 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.724 | 4.865 | 4.553 | 4.610 | 21,954 | -0.10(-2.10%) |