Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.314 | 5.314 | 5.156 | 5.182 | 17,084 | -0.19(-3.45%) |
Oct 28, 2016 | 5.351 | 5.367 | 5.351 | 5.367 | 1,613 | +0.11(+2.01%) |
Oct 27, 2016 | 5.288 | 5.394 | 5.156 | 5.261 | 15,452 | -0.02(-0.34%) |
Oct 26, 2016 | 5.332 | 5.410 | 5.096 | 5.279 | 17,191 | -0.05(-0.98%) |
Oct 25, 2016 | 5.907 | 5.959 | 5.293 | 5.332 | 58,619 | -0.63(-10.53%) |
Oct 24, 2016 | 6.534 | 6.665 | 5.828 | 5.959 | 48,376 | -0.50(-7.69%) |
Oct 21, 2016 | 5.977 | 6.717 | 5.977 | 6.455 | 45,587 | +0.50(+8.33%) |
Oct 20, 2016 | 5.488 | 6.168 | 5.488 | 5.959 | 41,250 | +0.47(+8.57%) |
Oct 19, 2016 | 4.835 | 5.577 | 4.832 | 5.488 | 75,454 | +0.77(+16.32%) |
Oct 18, 2016 | 4.600 | 4.731 | 4.600 | 4.719 | 6,410 | +0.09(+2.00%) |
Oct 17, 2016 | 4.675 | 4.675 | 4.600 | 4.626 | 3,504 | -0.00(-0.02%) |
Oct 14, 2016 | 4.627 | 4.627 | 4.627 | 4.627 | 556 | -0.10(-2.19%) |
Oct 13, 2016 | 4.558 | 4.757 | 4.548 | 4.731 | 14,862 | +0.18(+4.00%) |
Oct 12, 2016 | 4.704 | 4.704 | 4.548 | 4.548 | 4,400 | -0.28(-5.90%) |
Oct 11, 2016 | 4.833 | 4.833 | 4.833 | 4.833 | 602 | +0.20(+4.37%) |
Oct 10, 2016 | 4.579 | 4.704 | 4.579 | 4.631 | 4,535 | +0.14(+3.02%) |
Oct 07, 2016 | 4.548 | 4.616 | 4.401 | 4.495 | 16,810 | -0.05(-1.03%) |
Oct 06, 2016 | 4.365 | 4.621 | 4.365 | 4.542 | 6,697 | +0.16(+3.59%) |
Oct 05, 2016 | 4.469 | 4.474 | 4.312 | 4.385 | 18,461 | +0.04(+0.83%) |
Oct 04, 2016 | 4.377 | 4.406 | 4.323 | 4.349 | 8,798 | +0.03(+0.60%) |
Oct 03, 2016 | 4.344 | 4.540 | 4.323 | 4.323 | 13,043 | -0.04(-0.84%) |
Sep 30, 2016 | 4.433 | 4.443 | 4.359 | 4.359 | 4,019 | -0.11(-2.57%) |
Sep 29, 2016 | 4.443 | 4.569 | 4.443 | 4.474 | 7,357 | +0.08(+1.78%) |
Sep 28, 2016 | 4.699 | 4.757 | 4.244 | 4.396 | 34,137 | -0.23(-4.88%) |
Sep 27, 2016 | 4.658 | 4.926 | 4.621 | 4.621 | 17,321 | -0.03(-0.56%) |
Sep 26, 2016 | 4.616 | 4.673 | 4.616 | 4.647 | 6,133 | +0.08(+1.65%) |
Sep 23, 2016 | 4.634 | 4.634 | 4.528 | 4.572 | 5,299 | +0.02(+0.51%) |
Sep 22, 2016 | 4.673 | 4.673 | 4.471 | 4.549 | 11,576 | -0.08(-1.79%) |
Sep 21, 2016 | 4.621 | 4.632 | 4.466 | 4.632 | 10,239 | +0.02(+0.34%) |
Sep 20, 2016 | 4.320 | 4.829 | 4.320 | 4.616 | 53,637 | +0.35(+8.15%) |
Sep 19, 2016 | 4.279 | 4.318 | 4.239 | 4.268 | 7,688 | +0.03(+0.67%) |
Sep 16, 2016 | 4.221 | 4.399 | 4.221 | 4.240 | 41,126 | -0.04(-1.03%) |
Sep 15, 2016 | 4.242 | 4.320 | 4.242 | 4.284 | 19,372 | +0.05(+1.23%) |
Sep 14, 2016 | 4.466 | 4.466 | 4.221 | 4.232 | 35,181 | -0.21(-4.79%) |
Sep 13, 2016 | 4.621 | 4.626 | 4.445 | 4.445 | 10,875 | -0.20(-4.36%) |
Sep 12, 2016 | 4.561 | 4.647 | 4.561 | 4.647 | 4,905 | +0.09(+2.05%) |
Sep 09, 2016 | 4.626 | 4.626 | 4.543 | 4.554 | 4,907 | +0.01(+0.11%) |
Sep 08, 2016 | 4.627 | 4.704 | 4.549 | 4.549 | 20,593 | -0.03(-0.57%) |
Sep 07, 2016 | 4.528 | 4.601 | 4.528 | 4.575 | 6,388 | +0.04(+0.80%) |
Sep 06, 2016 | 4.543 | 4.588 | 4.497 | 4.538 | 10,126 | -0.05(-1.13%) |
Sep 02, 2016 | 4.647 | 4.590 | 4.590 | 4.590 | 1,925 | +0.01(+0.11%) |
Sep 01, 2016 | 4.543 | 4.678 | 4.502 | 4.585 | 11,990 | +0.02(+0.34%) |
Aug 31, 2016 | 4.637 | 4.637 | 4.517 | 4.569 | 8,048 | -0.10(-2.22%) |
Aug 30, 2016 | 4.741 | 4.789 | 4.621 | 4.673 | 18,817 | -0.03(-0.66%) |
Aug 29, 2016 | 4.829 | 4.829 | 4.704 | 4.704 | 44,737 | +0.04(+0.90%) |
Aug 26, 2016 | 4.564 | 4.838 | 4.564 | 4.662 | 54,360 | +0.06(+1.35%) |
Aug 25, 2016 | 4.623 | 4.623 | 4.574 | 4.600 | 1,257 | -0.04(-0.78%) |
Aug 24, 2016 | 4.755 | 4.755 | 4.559 | 4.636 | 6,937 | +0.05(+1.01%) |
Aug 23, 2016 | 4.533 | 4.683 | 4.533 | 4.590 | 10,996 | +0.06(+1.25%) |
Aug 22, 2016 | 4.781 | 4.781 | 4.533 | 4.533 | 9,203 | -0.18(-3.84%) |
Aug 19, 2016 | 4.802 | 4.899 | 4.652 | 4.714 | 6,227 | -0.08(-1.62%) |
Aug 18, 2016 | 4.783 | 4.835 | 4.783 | 4.792 | 5,006 | +0.04(+0.76%) |
Aug 17, 2016 | 4.885 | 5.011 | 4.383 | 4.755 | 24,926 | -0.19(-3.87%) |
Aug 16, 2016 | 5.024 | 5.246 | 4.947 | 4.947 | 58,682 | -0.08(-1.54%) |
Aug 12, 2016 | 5.272 | 5.272 | 5.009 | 5.024 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.014 | 5.185 | 5.014 | 5.076 | 5,128 | +0.06(+1.24%) |
Aug 10, 2016 | 5.034 | 5.034 | 5.014 | 5.014 | 1,267 | -0.09(-1.82%) |
Aug 09, 2016 | 4.928 | 5.107 | 4.782 | 5.107 | 27,820 | -0.09(-1.69%) |
Aug 08, 2016 | 4.833 | 5.195 | 4.528 | 5.195 | 86,123 | +0.45(+9.48%) |
Aug 05, 2016 | 4.642 | 4.905 | 4.579 | 4.745 | 66,111 | +0.25(+5.64%) |
Aug 03, 2016 | 4.761 | 4.761 | 4.368 | 4.492 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.693 | 4.833 | 4.523 | 4.580 | 22,099 | -0.10(-2.10%) |