Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.696 | 5.843 | 5.636 | 5.705 | 1,694,239 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,231 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.843 | 3,526,283 | -0.56(-8.80%) |
Oct 26, 2016 | 6.411 | 6.583 | 6.367 | 6.406 | 1,907,729 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.398 | 6.479 | 946,105 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.600 | 6.331 | 6.428 | 955,802 | -0.09(-1.39%) |
Oct 21, 2016 | 6.226 | 6.527 | 6.195 | 6.518 | 1,281,881 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.280 | 6.122 | 6.269 | 816,113 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.157 | 807,383 | -0.09(-1.51%) |
Oct 18, 2016 | 6.230 | 6.344 | 6.178 | 6.251 | 809,398 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.385 | 6.127 | 6.157 | 1,064,803 | -0.14(-2.19%) |
Oct 14, 2016 | 6.213 | 6.307 | 6.161 | 6.294 | 876,241 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.174 | 1,029,645 | -0.07(-1.17%) |
Oct 12, 2016 | 6.342 | 6.342 | 6.161 | 6.247 | 712,047 | -0.09(-1.36%) |
Oct 11, 2016 | 6.415 | 6.497 | 6.281 | 6.333 | 1,417,121 | -0.08(-1.21%) |
Oct 10, 2016 | 6.174 | 6.484 | 6.144 | 6.411 | 2,101,198 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.985 | 6.002 | 1,992,808 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.286 | 6.037 | 6.092 | 1,115,805 | -0.18(-2.81%) |
Oct 05, 2016 | 6.144 | 6.301 | 6.088 | 6.269 | 1,434,556 | +0.22(+3.63%) |
Oct 04, 2016 | 5.873 | 6.122 | 5.868 | 6.049 | 1,185,244 | +0.23(+3.92%) |
Oct 03, 2016 | 5.942 | 5.942 | 5.765 | 5.821 | 1,118,933 | -0.10(-1.74%) |
Sep 30, 2016 | 5.873 | 5.964 | 5.752 | 5.924 | 1,502,295 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.817 | 5.851 | 2,310,850 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,489 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.114 | 5.954 | 6.105 | 1,773,900 | +0.06(+0.92%) |
Sep 26, 2016 | 6.342 | 6.393 | 6.032 | 6.049 | 2,743,613 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.484 | 6.206 | 6.329 | 1,529,762 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.385 | 1,670,452 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.428 | 2,095,278 | -0.09(-1.39%) |
Sep 20, 2016 | 6.884 | 6.910 | 6.505 | 6.518 | 2,267,748 | -0.41(-5.90%) |
Sep 19, 2016 | 6.785 | 7.052 | 6.723 | 6.927 | 3,280,045 | +0.14(+2.09%) |
Sep 16, 2016 | 6.583 | 6.824 | 6.505 | 6.785 | 5,417,391 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.583 | 6.307 | 6.518 | 1,935,286 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,259 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.854 | 6.535 | 6.750 | 3,847,839 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.428 | 6.643 | 2,618,842 | -0.00(-0.06%) |
Sep 09, 2016 | 6.445 | 6.737 | 6.423 | 6.647 | 3,657,381 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,237 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,018 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.226 | 6.036 | 6.161 | 1,290,388 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,705 | +0.01(+0.21%) |
Sep 01, 2016 | 6.294 | 6.294 | 5.940 | 6.010 | 1,848,529 | -0.27(-4.25%) |
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,042 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,000 | +0.20(+3.32%) |
Aug 29, 2016 | 5.972 | 6.180 | 5.972 | 6.088 | 2,515,462 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.041 | 5.808 | 5.954 | 2,717,214 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.602 | 5.774 | 2,972,126 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.800 | 5.653 | 5.675 | 1,459,447 | -0.03(-0.60%) |
Aug 23, 2016 | 5.675 | 5.765 | 5.632 | 5.709 | 2,106,314 | +0.03(+0.61%) |
Aug 22, 2016 | 5.916 | 5.942 | 5.597 | 5.675 | 3,205,282 | -0.31(-5.18%) |
Aug 19, 2016 | 6.058 | 6.075 | 5.899 | 5.985 | 1,979,471 | -0.11(-1.77%) |
Aug 18, 2016 | 6.157 | 6.172 | 6.041 | 6.092 | 2,623,052 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,149 | -0.05(-0.83%) |
Aug 16, 2016 | 6.217 | 6.307 | 6.122 | 6.204 | 2,463,748 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.540 | 6.165 | 6.238 | 3,030,852 | -0.19(-2.88%) |
Aug 12, 2016 | 6.071 | 6.449 | 6.019 | 6.423 | 4,487,586 | +0.52(+8.82%) |
Aug 11, 2016 | 5.800 | 5.942 | 5.765 | 5.903 | 1,772,998 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,666 | -0.11(-1.83%) |
Aug 09, 2016 | 6.084 | 6.122 | 5.817 | 5.873 | 1,654,036 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,539 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.972 | 6.023 | 2,193,991 | +0.04(+0.72%) |
Aug 04, 2016 | 6.045 | 6.238 | 5.967 | 5.980 | 3,042,884 | -0.15(-2.46%) |
Aug 03, 2016 | 5.732 | 6.172 | 5.703 | 6.131 | 4,749,490 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.647 | 5.719 | 3,521,173 | +0.05(+0.81%) |