Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.269 | 5.420 | 5.233 | 5.388 | 397,411 | +0.15(+2.89%) |
Oct 28, 2016 | 5.221 | 5.261 | 5.213 | 5.237 | 354,883 | +0.02(+0.46%) |
Oct 27, 2016 | 5.404 | 5.416 | 5.197 | 5.213 | 275,328 | -0.21(-3.82%) |
Oct 26, 2016 | 5.531 | 5.531 | 5.412 | 5.420 | 220,709 | -0.14(-2.58%) |
Oct 25, 2016 | 5.523 | 5.595 | 5.515 | 5.563 | 327,393 | -0.01(-0.14%) |
Oct 24, 2016 | 5.563 | 5.627 | 5.507 | 5.571 | 429,834 | +0.03(+0.57%) |
Oct 21, 2016 | 5.452 | 5.563 | 5.444 | 5.539 | 238,703 | +0.03(+0.58%) |
Oct 20, 2016 | 5.483 | 5.523 | 5.444 | 5.507 | 179,764 | +0.00(+0.00%) |
Oct 19, 2016 | 5.475 | 5.507 | 5.436 | 5.507 | 185,269 | +0.04(+0.73%) |
Oct 18, 2016 | 5.563 | 5.571 | 5.468 | 5.468 | 179,323 | -0.05(-0.87%) |
Oct 17, 2016 | 5.643 | 5.666 | 5.515 | 5.515 | 437,401 | -0.12(-2.12%) |
Oct 14, 2016 | 5.595 | 5.666 | 5.539 | 5.635 | 380,506 | +0.02(+0.28%) |
Oct 13, 2016 | 5.523 | 5.738 | 5.491 | 5.619 | 878,942 | +0.17(+3.07%) |
Oct 12, 2016 | 5.372 | 5.475 | 5.356 | 5.452 | 361,433 | +0.11(+2.09%) |
Oct 11, 2016 | 5.332 | 5.372 | 5.292 | 5.340 | 304,787 | -0.02(-0.30%) |
Oct 10, 2016 | 5.292 | 5.396 | 5.292 | 5.356 | 248,386 | +0.06(+1.20%) |
Oct 07, 2016 | 5.380 | 5.474 | 5.284 | 5.292 | 297,381 | -0.09(-1.63%) |
Oct 06, 2016 | 5.332 | 5.427 | 5.229 | 5.380 | 548,995 | +0.00(+0.00%) |
Oct 05, 2016 | 5.571 | 5.571 | 5.356 | 5.380 | 492,291 | -0.17(-3.01%) |
Oct 04, 2016 | 5.659 | 5.674 | 5.483 | 5.547 | 452,224 | -0.13(-2.24%) |
Oct 03, 2016 | 5.698 | 5.706 | 5.603 | 5.674 | 330,405 | -0.06(-0.97%) |
Sep 30, 2016 | 5.850 | 5.850 | 5.690 | 5.730 | 543,377 | -0.08(-1.37%) |
Sep 29, 2016 | 5.873 | 5.905 | 5.762 | 5.810 | 289,278 | -0.12(-2.01%) |
Sep 28, 2016 | 5.865 | 5.929 | 5.818 | 5.929 | 231,997 | +0.09(+1.50%) |
Sep 27, 2016 | 5.913 | 5.953 | 5.806 | 5.842 | 459,102 | -0.14(-2.26%) |
Sep 26, 2016 | 5.953 | 6.017 | 5.929 | 5.977 | 244,650 | -0.01(-0.13%) |
Sep 23, 2016 | 5.913 | 6.001 | 5.834 | 5.985 | 306,102 | +0.02(+0.27%) |
Sep 22, 2016 | 5.826 | 5.977 | 5.818 | 5.969 | 434,088 | +0.18(+3.16%) |
Sep 21, 2016 | 5.706 | 5.794 | 5.587 | 5.786 | 412,783 | +0.11(+1.96%) |
Sep 20, 2016 | 5.770 | 5.770 | 5.666 | 5.674 | 288,889 | -0.05(-0.83%) |
Sep 19, 2016 | 5.730 | 5.754 | 5.666 | 5.722 | 305,601 | -0.01(-0.14%) |
Sep 16, 2016 | 5.659 | 5.778 | 5.651 | 5.730 | 804,658 | +0.02(+0.42%) |
Sep 15, 2016 | 5.690 | 5.722 | 5.611 | 5.706 | 521,230 | +0.02(+0.28%) |
Sep 14, 2016 | 5.794 | 5.834 | 5.664 | 5.690 | 751,311 | -0.08(-1.38%) |
Sep 13, 2016 | 5.905 | 5.913 | 5.722 | 5.770 | 397,413 | -0.18(-2.94%) |
Sep 12, 2016 | 5.977 | 6.025 | 5.873 | 5.945 | 1,116,488 | -0.06(-1.06%) |
Sep 09, 2016 | 6.144 | 6.168 | 5.969 | 6.009 | 700,032 | -0.24(-3.82%) |
Sep 08, 2016 | 6.271 | 6.315 | 6.200 | 6.247 | 720,399 | -0.07(-1.13%) |
Sep 07, 2016 | 6.335 | 6.351 | 6.224 | 6.319 | 690,147 | +0.00(+0.00%) |
Sep 06, 2016 | 6.120 | 6.343 | 6.056 | 6.319 | 899,234 | +0.24(+3.93%) |
Sep 02, 2016 | 6.041 | 6.080 | 6.080 | 6.080 | 197,272 | +0.07(+1.19%) |
Sep 01, 2016 | 6.009 | 6.048 | 5.945 | 6.009 | 334,766 | -0.02(-0.26%) |
Aug 31, 2016 | 5.977 | 6.064 | 5.921 | 6.025 | 446,895 | +0.04(+0.66%) |
Aug 30, 2016 | 5.985 | 5.993 | 5.921 | 5.985 | 231,317 | -0.02(-0.27%) |
Aug 29, 2016 | 5.985 | 6.041 | 5.953 | 6.001 | 293,194 | +0.04(+0.67%) |
Aug 26, 2016 | 6.048 | 6.144 | 5.897 | 5.961 | 659,583 | -0.10(-1.58%) |
Aug 25, 2016 | 5.969 | 6.088 | 5.969 | 6.056 | 775,876 | +0.06(+0.93%) |
Aug 24, 2016 | 5.913 | 6.001 | 5.857 | 6.001 | 948,287 | +0.07(+1.21%) |
Aug 23, 2016 | 5.937 | 5.993 | 5.873 | 5.929 | 937,027 | +0.03(+0.54%) |
Aug 22, 2016 | 5.818 | 5.905 | 5.770 | 5.897 | 427,749 | +0.10(+1.65%) |
Aug 19, 2016 | 5.818 | 5.830 | 5.730 | 5.802 | 420,108 | -0.02(-0.41%) |
Aug 18, 2016 | 5.794 | 5.850 | 5.754 | 5.826 | 678,868 | +0.02(+0.41%) |
Aug 17, 2016 | 5.850 | 5.881 | 5.706 | 5.802 | 407,325 | -0.03(-0.55%) |
Aug 16, 2016 | 5.921 | 5.945 | 5.794 | 5.834 | 259,420 | -0.12(-2.01%) |
Aug 15, 2016 | 5.977 | 6.034 | 5.929 | 5.953 | 338,651 | -0.03(-0.53%) |
Aug 12, 2016 | 5.977 | 6.072 | 5.961 | 5.985 | 214,989 | +0.02(+0.40%) |
Aug 11, 2016 | 6.001 | 6.025 | 5.865 | 5.961 | 572,473 | -0.06(-0.93%) |
Aug 10, 2016 | 6.009 | 6.033 | 5.937 | 6.017 | 295,891 | +0.00(+0.00%) |
Aug 09, 2016 | 6.040 | 6.048 | 5.914 | 6.017 | 523,032 | +0.00(+0.00%) |
Aug 08, 2016 | 6.080 | 6.104 | 5.993 | 6.017 | 384,674 | -0.04(-0.65%) |
Aug 05, 2016 | 6.262 | 6.285 | 5.827 | 6.056 | 737,899 | +0.09(+1.46%) |
Aug 04, 2016 | 6.064 | 6.151 | 5.961 | 5.969 | 402,894 | -0.10(-1.69%) |
Aug 03, 2016 | 6.151 | 6.175 | 5.993 | 6.072 | 731,193 | -0.10(-1.66%) |
Aug 02, 2016 | 6.333 | 6.333 | 6.167 | 6.175 | 419,529 | -0.17(-2.62%) |