Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.515 | 4.659 | 4.418 | 4.650 | 998,504 | +0.14(+2.99%) |
Oct 28, 2016 | 4.457 | 4.606 | 4.385 | 4.515 | 1,499,168 | +0.04(+0.86%) |
Oct 27, 2016 | 4.640 | 4.649 | 4.447 | 4.476 | 876,724 | -0.12(-2.52%) |
Oct 26, 2016 | 4.746 | 4.756 | 4.515 | 4.592 | 1,143,482 | -0.13(-2.66%) |
Oct 25, 2016 | 4.659 | 4.799 | 4.659 | 4.717 | 1,025,373 | +0.09(+1.88%) |
Oct 24, 2016 | 4.756 | 4.814 | 4.534 | 4.630 | 1,300,123 | -0.13(-2.64%) |
Oct 21, 2016 | 4.766 | 4.804 | 4.698 | 4.756 | 784,805 | -0.05(-1.00%) |
Oct 20, 2016 | 4.833 | 4.881 | 4.708 | 4.804 | 1,223,696 | -0.02(-0.40%) |
Oct 19, 2016 | 4.920 | 4.939 | 4.775 | 4.823 | 2,121,471 | +0.05(+1.01%) |
Oct 18, 2016 | 4.534 | 4.795 | 4.476 | 4.775 | 2,430,385 | +0.31(+6.91%) |
Oct 17, 2016 | 4.438 | 4.515 | 4.409 | 4.467 | 764,778 | +0.05(+1.09%) |
Oct 14, 2016 | 4.457 | 4.563 | 4.351 | 4.418 | 1,446,233 | -0.10(-2.14%) |
Oct 13, 2016 | 4.438 | 4.630 | 4.331 | 4.515 | 1,958,436 | +0.14(+3.08%) |
Oct 12, 2016 | 4.322 | 4.433 | 4.293 | 4.380 | 864,645 | +0.05(+1.11%) |
Oct 11, 2016 | 4.380 | 4.438 | 4.303 | 4.331 | 1,071,822 | -0.14(-3.02%) |
Oct 10, 2016 | 4.399 | 4.467 | 4.351 | 4.467 | 1,137,930 | +0.13(+2.89%) |
Oct 07, 2016 | 4.380 | 4.457 | 4.230 | 4.341 | 2,039,106 | +0.07(+1.58%) |
Oct 06, 2016 | 4.235 | 4.303 | 4.177 | 4.274 | 2,454,296 | -0.12(-2.64%) |
Oct 05, 2016 | 4.515 | 4.534 | 4.196 | 4.389 | 3,130,713 | -0.04(-0.87%) |
Oct 04, 2016 | 4.688 | 4.737 | 4.409 | 4.428 | 3,387,229 | -0.45(-9.29%) |
Oct 03, 2016 | 4.891 | 4.958 | 4.761 | 4.881 | 2,307,139 | +0.03(+0.60%) |
Sep 30, 2016 | 4.978 | 5.045 | 4.814 | 4.852 | 1,947,729 | -0.02(-0.40%) |
Sep 29, 2016 | 4.930 | 4.949 | 4.766 | 4.872 | 2,232,978 | -0.09(-1.75%) |
Sep 28, 2016 | 4.737 | 4.978 | 4.679 | 4.958 | 2,055,650 | +0.20(+4.26%) |
Sep 27, 2016 | 4.775 | 4.866 | 4.679 | 4.756 | 2,772,204 | -0.09(-1.79%) |
Sep 26, 2016 | 4.901 | 5.007 | 4.843 | 4.843 | 1,369,118 | -0.04(-0.79%) |
Sep 23, 2016 | 5.142 | 5.190 | 4.843 | 4.881 | 3,973,510 | -0.24(-4.71%) |
Sep 22, 2016 | 5.479 | 5.537 | 5.103 | 5.122 | 3,288,455 | -0.24(-4.50%) |
Sep 21, 2016 | 5.229 | 5.402 | 5.161 | 5.364 | 3,462,371 | +0.28(+5.50%) |
Sep 20, 2016 | 5.180 | 5.238 | 5.007 | 5.084 | 1,973,310 | -0.11(-2.04%) |
Sep 19, 2016 | 5.286 | 5.383 | 5.151 | 5.190 | 3,128,250 | +0.00(+0.00%) |
Sep 16, 2016 | 5.431 | 5.508 | 5.180 | 5.190 | 14,859,054 | -0.32(-5.78%) |
Sep 15, 2016 | 5.740 | 5.750 | 5.508 | 5.508 | 6,913,807 | -0.34(-5.78%) |
Sep 14, 2016 | 6.058 | 6.261 | 5.827 | 5.846 | 4,033,581 | -0.14(-2.42%) |
Sep 13, 2016 | 6.058 | 6.145 | 5.827 | 5.991 | 3,285,696 | -0.18(-2.97%) |
Sep 12, 2016 | 5.740 | 6.213 | 5.730 | 6.174 | 6,003,466 | +0.30(+5.09%) |
Sep 09, 2016 | 6.068 | 6.135 | 5.701 | 5.875 | 3,273,062 | -0.35(-5.58%) |
Sep 08, 2016 | 6.280 | 6.357 | 6.106 | 6.222 | 1,698,571 | -0.07(-1.07%) |
Sep 07, 2016 | 6.328 | 6.338 | 6.029 | 6.290 | 2,768,673 | -0.02(-0.31%) |
Sep 06, 2016 | 5.971 | 6.406 | 5.904 | 6.309 | 3,791,128 | +0.51(+8.82%) |
Sep 02, 2016 | 5.711 | 5.798 | 5.798 | 5.798 | 2,458,099 | +0.29(+5.25%) |
Sep 01, 2016 | 5.016 | 5.508 | 4.997 | 5.508 | 2,549,195 | +0.42(+8.35%) |
Aug 31, 2016 | 5.161 | 5.229 | 5.016 | 5.084 | 2,068,575 | -0.15(-2.95%) |
Aug 30, 2016 | 5.470 | 5.528 | 5.113 | 5.238 | 2,051,490 | -0.28(-5.07%) |
Aug 29, 2016 | 5.402 | 5.557 | 5.253 | 5.518 | 1,605,258 | +0.11(+1.96%) |
Aug 26, 2016 | 5.595 | 5.701 | 5.286 | 5.412 | 2,596,857 | +0.00(+0.00%) |
Aug 25, 2016 | 5.161 | 5.566 | 5.122 | 5.412 | 2,121,024 | +0.21(+4.08%) |
Aug 24, 2016 | 5.721 | 5.788 | 5.161 | 5.200 | 3,352,729 | -0.64(-10.91%) |
Aug 23, 2016 | 6.000 | 6.078 | 5.836 | 5.836 | 1,631,603 | -0.15(-2.58%) |
Aug 22, 2016 | 5.836 | 6.000 | 5.653 | 5.991 | 1,997,834 | -0.01(-0.16%) |
Aug 19, 2016 | 6.164 | 6.184 | 5.952 | 6.000 | 2,735,970 | -0.27(-4.31%) |
Aug 18, 2016 | 6.213 | 6.357 | 6.126 | 6.270 | 1,614,414 | +0.10(+1.56%) |
Aug 17, 2016 | 6.222 | 6.232 | 5.899 | 6.174 | 2,774,682 | -0.14(-2.14%) |
Aug 16, 2016 | 6.309 | 6.357 | 6.193 | 6.309 | 1,340,043 | +0.01(+0.15%) |
Aug 15, 2016 | 6.367 | 6.415 | 6.242 | 6.299 | 1,602,271 | +0.00(+0.00%) |
Aug 12, 2016 | 6.290 | 6.512 | 6.208 | 6.299 | 1,856,145 | +0.09(+1.40%) |
Aug 11, 2016 | 6.222 | 6.415 | 6.184 | 6.213 | 1,482,325 | +0.01(+0.16%) |
Aug 10, 2016 | 6.203 | 6.251 | 6.078 | 6.203 | 1,851,136 | +0.24(+4.05%) |
Aug 09, 2016 | 5.769 | 6.020 | 5.711 | 5.962 | 1,709,093 | +0.33(+5.82%) |
Aug 08, 2016 | 5.566 | 5.750 | 5.508 | 5.634 | 1,609,852 | +0.07(+1.21%) |
Aug 05, 2016 | 5.508 | 5.634 | 5.383 | 5.566 | 1,774,977 | -0.16(-2.86%) |
Aug 04, 2016 | 5.605 | 5.875 | 5.586 | 5.730 | 1,536,384 | +0.12(+2.06%) |
Aug 03, 2016 | 5.576 | 5.634 | 5.470 | 5.614 | 1,156,424 | +0.04(+0.69%) |
Aug 02, 2016 | 5.740 | 5.788 | 5.557 | 5.576 | 2,095,687 | -0.12(-2.03%) |