Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.270 | 4.380 | 4.260 | 4.280 | 11,535 | -0.02(-0.47%) |
Oct 28, 2016 | 4.350 | 4.452 | 4.261 | 4.300 | 16,862 | -0.15(-3.37%) |
Oct 27, 2016 | 4.650 | 4.820 | 4.350 | 4.450 | 26,142 | -0.18(-3.89%) |
Oct 26, 2016 | 4.840 | 4.840 | 4.500 | 4.630 | 60,308 | -0.21(-4.34%) |
Oct 25, 2016 | 4.520 | 4.840 | 4.330 | 4.840 | 33,752 | +0.25(+5.45%) |
Oct 24, 2016 | 4.350 | 4.590 | 4.350 | 4.590 | 137,147 | +0.11(+2.46%) |
Oct 21, 2016 | 4.460 | 4.750 | 4.320 | 4.480 | 36,443 | +0.02(+0.45%) |
Oct 20, 2016 | 4.530 | 4.650 | 4.460 | 4.460 | 23,146 | -0.15(-3.25%) |
Oct 19, 2016 | 4.610 | 4.700 | 4.470 | 4.610 | 33,688 | -0.09(-1.91%) |
Oct 18, 2016 | 4.800 | 4.800 | 4.620 | 4.700 | 23,719 | +0.08(+1.73%) |
Oct 17, 2016 | 5.000 | 5.000 | 4.620 | 4.620 | 15,501 | -0.34(-6.85%) |
Oct 14, 2016 | 4.890 | 4.970 | 4.730 | 4.960 | 26,052 | +0.10(+2.06%) |
Oct 13, 2016 | 5.170 | 5.170 | 4.800 | 4.860 | 100,131 | -0.20(-3.95%) |
Oct 12, 2016 | 5.060 | 5.189 | 5.018 | 5.060 | 69,403 | -0.01(-0.20%) |
Oct 11, 2016 | 5.120 | 5.163 | 5.040 | 5.070 | 16,424 | -0.13(-2.50%) |
Oct 10, 2016 | 5.080 | 5.260 | 5.070 | 5.200 | 36,057 | +0.11(+2.16%) |
Oct 07, 2016 | 5.090 | 5.300 | 5.050 | 5.090 | 13,735 | -0.06(-1.17%) |
Oct 06, 2016 | 5.250 | 5.330 | 5.100 | 5.150 | 32,336 | -0.18(-3.38%) |
Oct 05, 2016 | 5.250 | 5.330 | 5.100 | 5.330 | 34,573 | +0.09(+1.72%) |
Oct 04, 2016 | 5.500 | 5.550 | 5.215 | 5.240 | 24,123 | -0.26(-4.73%) |
Oct 03, 2016 | 5.460 | 5.645 | 5.450 | 5.500 | 23,509 | +0.04(+0.73%) |
Sep 30, 2016 | 5.190 | 5.500 | 5.150 | 5.460 | 60,999 | +0.20(+3.80%) |
Sep 29, 2016 | 5.350 | 5.450 | 5.160 | 5.260 | 37,336 | -0.06(-1.13%) |
Sep 28, 2016 | 5.270 | 5.460 | 5.180 | 5.320 | 59,868 | +0.01(+0.19%) |
Sep 27, 2016 | 5.440 | 5.660 | 5.140 | 5.310 | 66,948 | -0.19(-3.45%) |
Sep 26, 2016 | 5.390 | 5.580 | 5.180 | 5.500 | 51,666 | +0.15(+2.80%) |
Sep 23, 2016 | 5.500 | 5.580 | 5.350 | 5.350 | 82,921 | -0.20(-3.60%) |
Sep 22, 2016 | 5.640 | 5.777 | 5.180 | 5.550 | 158,420 | -0.02(-0.36%) |
Sep 21, 2016 | 5.840 | 5.850 | 5.500 | 5.570 | 59,792 | -0.26(-4.46%) |
Sep 20, 2016 | 6.030 | 6.230 | 5.630 | 5.830 | 142,186 | -0.08(-1.35%) |
Sep 19, 2016 | 5.870 | 6.090 | 5.760 | 5.910 | 83,115 | +0.11(+1.90%) |
Sep 16, 2016 | 6.250 | 6.250 | 5.800 | 5.800 | 96,757 | -0.50(-7.94%) |
Sep 15, 2016 | 6.500 | 6.640 | 6.220 | 6.300 | 46,238 | -0.24(-3.67%) |
Sep 14, 2016 | 6.380 | 6.730 | 6.380 | 6.540 | 108,323 | +0.21(+3.32%) |
Sep 13, 2016 | 6.500 | 6.760 | 6.130 | 6.330 | 185,557 | -0.07(-1.09%) |
Sep 12, 2016 | 5.590 | 6.490 | 5.490 | 6.400 | 332,249 | +0.96(+17.65%) |
Sep 09, 2016 | 4.510 | 6.090 | 4.510 | 5.440 | 655,682 | +0.33(+6.46%) |
Sep 08, 2016 | 5.060 | 5.140 | 4.900 | 5.110 | 14,486 | +0.11(+2.20%) |
Sep 07, 2016 | 5.140 | 5.310 | 5.000 | 5.000 | 39,160 | -0.15(-2.91%) |
Sep 06, 2016 | 5.060 | 5.183 | 4.710 | 5.150 | 103,869 | +0.00(+0.02%) |
Sep 02, 2016 | 5.210 | 5.149 | 5.149 | 5.149 | 100,800 | -0.06(-1.17%) |
Sep 01, 2016 | 5.490 | 5.490 | 5.076 | 5.210 | 29,514 | -0.25(-4.58%) |
Aug 31, 2016 | 5.500 | 5.600 | 5.400 | 5.460 | 33,534 | +0.04(+0.74%) |
Aug 30, 2016 | 5.320 | 5.780 | 5.200 | 5.420 | 121,349 | +0.10(+1.88%) |
Aug 29, 2016 | 5.080 | 5.480 | 4.990 | 5.320 | 37,614 | +0.16(+3.10%) |
Aug 26, 2016 | 5.140 | 5.190 | 4.910 | 5.160 | 59,674 | -0.03(-0.58%) |
Aug 25, 2016 | 5.130 | 5.220 | 5.068 | 5.190 | 16,074 | +0.09(+1.76%) |
Aug 24, 2016 | 5.193 | 5.193 | 5.030 | 5.100 | 16,354 | -0.13(-2.47%) |
Aug 23, 2016 | 5.300 | 5.388 | 5.200 | 5.229 | 44,991 | -0.03(-0.59%) |
Aug 22, 2016 | 5.370 | 5.560 | 5.260 | 5.260 | 5,761 | -0.10(-1.87%) |
Aug 19, 2016 | 5.280 | 5.420 | 5.070 | 5.360 | 30,936 | +0.00(+0.00%) |
Aug 18, 2016 | 5.390 | 5.453 | 5.280 | 5.360 | 29,300 | -0.09(-1.65%) |
Aug 17, 2016 | 5.850 | 5.850 | 5.380 | 5.450 | 67,101 | -0.49(-8.25%) |
Aug 16, 2016 | 6.190 | 6.250 | 5.880 | 5.940 | 34,016 | -0.17(-2.78%) |
Aug 15, 2016 | 5.940 | 6.410 | 5.630 | 6.110 | 62,171 | +0.18(+3.04%) |
Aug 12, 2016 | 5.930 | 6.100 | 5.819 | 5.930 | 67,994 | -0.05(-0.84%) |
Aug 11, 2016 | 5.700 | 6.299 | 5.401 | 5.980 | 126,230 | +0.12(+2.05%) |
Aug 10, 2016 | 6.120 | 6.390 | 5.220 | 5.860 | 183,421 | -0.27(-4.40%) |
Aug 09, 2016 | 5.150 | 6.240 | 5.090 | 6.130 | 352,573 | +1.06(+21.03%) |
Aug 08, 2016 | 4.560 | 5.250 | 4.560 | 5.065 | 578,997 | +0.56(+12.31%) |
Aug 05, 2016 | 4.520 | 4.630 | 4.510 | 4.510 | 13,349 | -0.03(-0.64%) |
Aug 04, 2016 | 4.500 | 4.660 | 4.410 | 4.539 | 41,484 | -0.06(-1.33%) |
Aug 03, 2016 | 4.530 | 4.730 | 4.530 | 4.600 | 44,468 | -0.11(-2.34%) |
Aug 02, 2016 | 4.510 | 4.950 | 4.446 | 4.710 | 119,001 | +0.20(+4.43%) |