Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.800 | 5.850 | 5.700 | 5.750 | 8,380 | -0.20(-3.36%) |
Oct 28, 2016 | 6.000 | 6.000 | 5.850 | 5.950 | 7,400 | -0.05(-0.83%) |
Oct 27, 2016 | 6.100 | 6.100 | 5.805 | 6.000 | 11,290 | +0.00(+0.00%) |
Oct 26, 2016 | 5.850 | 6.290 | 5.850 | 6.000 | 108,558 | +0.25(+4.35%) |
Oct 25, 2016 | 5.750 | 5.800 | 5.650 | 5.750 | 10,512 | +0.20(+3.60%) |
Oct 24, 2016 | 5.550 | 5.575 | 5.500 | 5.550 | 5,676 | -0.02(-0.36%) |
Oct 21, 2016 | 5.640 | 5.710 | 5.550 | 5.570 | 10,355 | -0.23(-3.97%) |
Oct 20, 2016 | 5.510 | 5.800 | 5.500 | 5.800 | 24,947 | +0.28(+5.07%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.420 | 5.520 | 18,216 | +0.07(+1.28%) |
Oct 18, 2016 | 5.560 | 5.560 | 5.400 | 5.450 | 108,576 | -0.22(-3.88%) |
Oct 17, 2016 | 5.660 | 5.750 | 5.650 | 5.670 | 12,900 | -0.04(-0.70%) |
Oct 14, 2016 | 5.840 | 5.840 | 5.660 | 5.710 | 12,446 | -0.06(-1.04%) |
Oct 13, 2016 | 5.620 | 5.790 | 5.620 | 5.770 | 10,787 | +0.14(+2.49%) |
Oct 12, 2016 | 5.650 | 5.780 | 5.630 | 5.630 | 17,750 | -0.04(-0.71%) |
Oct 11, 2016 | 5.850 | 5.850 | 5.650 | 5.670 | 24,487 | -0.16(-2.74%) |
Oct 10, 2016 | 5.540 | 5.863 | 5.540 | 5.830 | 62,153 | +0.48(+8.97%) |
Oct 07, 2016 | 5.150 | 5.350 | 5.150 | 5.350 | 37,775 | +0.10(+1.90%) |
Oct 06, 2016 | 5.330 | 5.450 | 5.150 | 5.250 | 132,531 | +0.15(+2.94%) |
Oct 05, 2016 | 5.110 | 5.130 | 5.070 | 5.100 | 8,500 | +0.01(+0.20%) |
Oct 04, 2016 | 5.060 | 5.130 | 5.060 | 5.090 | 6,050 | +0.04(+0.74%) |
Oct 03, 2016 | 5.130 | 5.130 | 5.053 | 5.053 | 2,798 | -0.08(-1.51%) |
Sep 30, 2016 | 5.060 | 5.130 | 4.950 | 5.130 | 27,093 | +0.09(+1.79%) |
Sep 29, 2016 | 5.150 | 5.170 | 5.001 | 5.040 | 29,700 | -0.09(-1.85%) |
Sep 28, 2016 | 5.175 | 5.250 | 5.060 | 5.135 | 16,084 | -0.03(-0.48%) |
Sep 27, 2016 | 5.250 | 5.260 | 5.040 | 5.160 | 35,014 | -0.08(-1.53%) |
Sep 26, 2016 | 5.000 | 5.240 | 4.988 | 5.240 | 87,553 | +0.28(+5.65%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.830 | 4.960 | 7,453 | +0.01(+0.20%) |
Sep 22, 2016 | 4.900 | 4.950 | 4.850 | 4.950 | 9,789 | +0.23(+4.87%) |
Sep 21, 2016 | 4.700 | 4.800 | 4.700 | 4.720 | 6,350 | -0.08(-1.67%) |
Sep 20, 2016 | 4.790 | 4.890 | 4.692 | 4.800 | 9,524 | -0.04(-0.83%) |
Sep 19, 2016 | 4.810 | 4.880 | 4.790 | 4.840 | 1,800 | +0.05(+1.04%) |
Sep 16, 2016 | 4.770 | 4.920 | 4.660 | 4.790 | 4,867 | +0.06(+1.19%) |
Sep 15, 2016 | 4.690 | 4.870 | 4.680 | 4.734 | 6,430 | +0.02(+0.50%) |
Sep 14, 2016 | 4.690 | 4.740 | 4.689 | 4.710 | 2,367 | -0.19(-3.88%) |
Sep 13, 2016 | 4.740 | 4.900 | 4.650 | 4.900 | 11,896 | +0.09(+1.87%) |
Sep 12, 2016 | 4.690 | 4.852 | 4.650 | 4.810 | 10,296 | -0.03(-0.62%) |
Sep 09, 2016 | 4.920 | 4.960 | 4.784 | 4.840 | 24,076 | -0.05(-1.02%) |
Sep 08, 2016 | 4.890 | 4.950 | 4.780 | 4.890 | 25,743 | +0.05(+1.03%) |
Sep 07, 2016 | 4.760 | 4.973 | 4.706 | 4.840 | 61,554 | +0.04(+0.83%) |
Sep 06, 2016 | 4.800 | 4.896 | 4.650 | 4.800 | 5,015 | +0.00(+0.00%) |
Sep 02, 2016 | 4.850 | 4.800 | 4.800 | 4.800 | 10,800 | -0.05(-1.03%) |
Sep 01, 2016 | 4.800 | 4.850 | 4.730 | 4.850 | 40,755 | +0.03(+0.62%) |
Aug 31, 2016 | 4.780 | 4.980 | 4.780 | 4.820 | 21,309 | -0.07(-1.43%) |
Aug 30, 2016 | 4.810 | 5.340 | 4.780 | 4.890 | 420,558 | +0.36(+7.95%) |
Aug 29, 2016 | 4.340 | 4.550 | 4.340 | 4.530 | 404 | +0.00(+0.00%) |
Aug 26, 2016 | 4.530 | 4.530 | 4.530 | 4.530 | 160 | +0.16(+3.66%) |
Aug 25, 2016 | 4.440 | 4.470 | 4.291 | 4.370 | 3,118 | -0.13(-2.89%) |
Aug 24, 2016 | 4.480 | 4.500 | 4.420 | 4.500 | 6,737 | -0.03(-0.66%) |
Aug 23, 2016 | 4.500 | 4.570 | 4.420 | 4.530 | 12,619 | +0.05(+1.12%) |
Aug 22, 2016 | 4.400 | 4.480 | 4.400 | 4.480 | 4,732 | +0.23(+5.41%) |
Aug 19, 2016 | 4.250 | 4.380 | 4.220 | 4.250 | 37,115 | +0.05(+1.19%) |
Aug 18, 2016 | 4.190 | 4.200 | 4.150 | 4.200 | 52,677 | +0.05(+1.20%) |
Aug 17, 2016 | 4.100 | 4.200 | 4.100 | 4.150 | 68,820 | +0.03(+0.73%) |
Aug 16, 2016 | 4.100 | 4.120 | 4.100 | 4.120 | 2,222 | +0.02(+0.49%) |
Aug 11, 2016 | 4.050 | 4.100 | 4.100 | 4.100 | 1,700 | +0.06(+1.49%) |
Aug 09, 2016 | 4.140 | 4.040 | 4.040 | 4.040 | 1,100 | -0.11(-2.65%) |
Aug 08, 2016 | 4.100 | 4.150 | 3.943 | 4.150 | 2,200 | +0.05(+1.22%) |
Aug 05, 2016 | 4.140 | 4.140 | 4.100 | 4.100 | 5,402 | +0.00(+0.00%) |
Aug 04, 2016 | 4.120 | 4.120 | 4.090 | 4.100 | 2,600 | +0.00(+0.00%) |
Aug 03, 2016 | 4.099 | 4.100 | 4.040 | 4.100 | 993 | -0.03(-0.73%) |
Aug 02, 2016 | 4.050 | 4.140 | 4.000 | 4.130 | 10,579 | +0.09(+2.32%) |