Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.590 | 5.750 | 5.360 | 5.510 | 321,504 | -0.04(-0.72%) |
Oct 28, 2016 | 5.550 | 5.650 | 5.110 | 5.550 | 428,927 | +0.01(+0.18%) |
Oct 27, 2016 | 4.850 | 5.560 | 4.560 | 5.540 | 546,242 | +0.89(+19.14%) |
Oct 26, 2016 | 4.750 | 4.750 | 4.600 | 4.650 | 81,499 | -0.08(-1.69%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.650 | 4.730 | 30,192 | -0.04(-0.84%) |
Oct 24, 2016 | 4.610 | 4.800 | 4.540 | 4.770 | 70,404 | +0.17(+3.70%) |
Oct 21, 2016 | 4.480 | 4.665 | 4.480 | 4.600 | 20,913 | +0.01(+0.22%) |
Oct 20, 2016 | 4.650 | 4.760 | 4.480 | 4.590 | 46,570 | -0.09(-1.92%) |
Oct 19, 2016 | 4.630 | 4.770 | 4.500 | 4.680 | 88,388 | +0.01(+0.21%) |
Oct 18, 2016 | 4.710 | 4.770 | 4.488 | 4.670 | 52,632 | -0.01(-0.21%) |
Oct 17, 2016 | 4.720 | 4.746 | 4.519 | 4.680 | 76,398 | -0.02(-0.43%) |
Oct 14, 2016 | 4.700 | 4.850 | 4.500 | 4.700 | 130,467 | -0.05(-1.05%) |
Oct 13, 2016 | 4.720 | 4.900 | 4.600 | 4.750 | 86,859 | +0.00(+0.00%) |
Oct 12, 2016 | 4.760 | 4.800 | 4.600 | 4.750 | 98,391 | -0.01(-0.21%) |
Oct 11, 2016 | 4.980 | 5.210 | 4.750 | 4.760 | 96,291 | -0.21(-4.23%) |
Oct 10, 2016 | 4.900 | 4.970 | 4.600 | 4.970 | 183,196 | -0.04(-0.80%) |
Oct 07, 2016 | 5.130 | 5.200 | 4.740 | 5.010 | 170,631 | -0.15(-2.91%) |
Oct 06, 2016 | 5.130 | 5.320 | 5.020 | 5.160 | 154,509 | -0.01(-0.19%) |
Oct 05, 2016 | 5.300 | 5.400 | 5.110 | 5.170 | 192,359 | -0.13(-2.45%) |
Oct 04, 2016 | 5.600 | 5.690 | 4.990 | 5.300 | 282,253 | -0.20(-3.64%) |
Oct 03, 2016 | 5.300 | 5.580 | 5.200 | 5.500 | 410,324 | +0.29(+5.57%) |
Sep 30, 2016 | 4.690 | 5.440 | 4.665 | 5.210 | 556,788 | +0.52(+11.09%) |
Sep 29, 2016 | 4.740 | 4.800 | 4.590 | 4.690 | 97,862 | -0.01(-0.21%) |
Sep 28, 2016 | 4.690 | 4.900 | 4.531 | 4.700 | 293,152 | +0.03(+0.64%) |
Sep 27, 2016 | 4.280 | 4.800 | 4.280 | 4.670 | 425,191 | +0.39(+9.11%) |
Sep 26, 2016 | 4.230 | 4.470 | 4.150 | 4.280 | 105,234 | +0.06(+1.42%) |
Sep 23, 2016 | 4.050 | 4.260 | 4.050 | 4.220 | 108,224 | -0.02(-0.47%) |
Sep 22, 2016 | 4.310 | 4.350 | 4.200 | 4.240 | 44,203 | -0.07(-1.62%) |
Sep 21, 2016 | 4.240 | 4.330 | 4.170 | 4.310 | 54,988 | +0.05(+1.17%) |
Sep 20, 2016 | 4.260 | 4.350 | 4.190 | 4.260 | 41,013 | -0.07(-1.62%) |
Sep 19, 2016 | 4.330 | 4.420 | 4.170 | 4.330 | 56,939 | +0.00(+0.00%) |
Sep 16, 2016 | 4.280 | 4.360 | 4.170 | 4.330 | 112,985 | +0.09(+2.12%) |
Sep 15, 2016 | 4.240 | 4.690 | 4.150 | 4.240 | 368,541 | +0.02(+0.47%) |
Sep 14, 2016 | 4.180 | 4.250 | 4.130 | 4.220 | 55,099 | +0.02(+0.48%) |
Sep 13, 2016 | 4.250 | 4.250 | 4.000 | 4.200 | 115,360 | -0.09(-2.10%) |
Sep 12, 2016 | 4.420 | 4.430 | 4.090 | 4.290 | 134,931 | -0.14(-3.16%) |
Sep 09, 2016 | 4.350 | 4.490 | 4.282 | 4.430 | 233,296 | +0.06(+1.37%) |
Sep 08, 2016 | 4.370 | 4.390 | 4.230 | 4.370 | 122,025 | +0.02(+0.46%) |
Sep 07, 2016 | 4.350 | 4.400 | 4.010 | 4.350 | 323,762 | +0.10(+2.35%) |
Sep 06, 2016 | 3.840 | 4.270 | 3.320 | 4.250 | 564,302 | +0.32(+8.14%) |
Sep 02, 2016 | 3.890 | 3.930 | 3.930 | 3.930 | 208,100 | +0.04(+1.03%) |
Sep 01, 2016 | 3.990 | 4.090 | 3.800 | 3.890 | 268,013 | -0.22(-5.35%) |
Aug 31, 2016 | 4.330 | 4.330 | 3.950 | 4.110 | 220,890 | -0.22(-5.08%) |
Aug 30, 2016 | 4.500 | 4.500 | 4.260 | 4.330 | 152,718 | -0.17(-3.78%) |
Aug 29, 2016 | 4.310 | 4.500 | 4.310 | 4.500 | 161,848 | +0.20(+4.65%) |
Aug 26, 2016 | 4.450 | 4.500 | 4.160 | 4.300 | 221,820 | -0.13(-2.93%) |
Aug 25, 2016 | 4.540 | 4.600 | 4.400 | 4.430 | 164,047 | -0.07(-1.56%) |
Aug 24, 2016 | 4.380 | 4.570 | 4.284 | 4.500 | 167,452 | +0.09(+2.04%) |
Aug 23, 2016 | 4.600 | 4.683 | 4.280 | 4.410 | 493,401 | -0.09(-2.00%) |
Aug 22, 2016 | 4.060 | 4.840 | 3.940 | 4.500 | 1,376,509 | +0.72(+19.05%) |
Aug 19, 2016 | 3.690 | 3.930 | 3.600 | 3.780 | 318,451 | +0.07(+1.89%) |
Aug 18, 2016 | 3.750 | 3.850 | 3.570 | 3.710 | 510,224 | +0.15(+4.21%) |
Aug 17, 2016 | 3.070 | 3.570 | 3.000 | 3.560 | 375,343 | +0.50(+16.34%) |
Aug 16, 2016 | 3.100 | 3.250 | 2.920 | 3.060 | 167,386 | +0.12(+3.90%) |
Aug 15, 2016 | 3.000 | 3.110 | 2.945 | 2.945 | 63,899 | -0.08(-2.81%) |
Aug 12, 2016 | 3.120 | 3.138 | 2.950 | 3.030 | 65,213 | -0.11(-3.50%) |
Aug 11, 2016 | 2.990 | 3.140 | 2.990 | 3.140 | 53,938 | +0.08(+2.61%) |
Aug 10, 2016 | 3.120 | 3.180 | 3.000 | 3.060 | 98,286 | -0.09(-2.86%) |
Aug 09, 2016 | 3.210 | 3.339 | 3.020 | 3.150 | 211,931 | +0.05(+1.61%) |
Aug 08, 2016 | 2.940 | 3.380 | 2.920 | 3.100 | 224,262 | +0.24(+8.39%) |
Aug 05, 2016 | 2.600 | 2.860 | 2.592 | 2.860 | 175,434 | +0.26(+10.00%) |
Aug 04, 2016 | 2.600 | 2.778 | 2.530 | 2.600 | 183,785 | +0.00(+0.00%) |
Aug 03, 2016 | 2.300 | 2.650 | 2.300 | 2.600 | 230,991 | +0.22(+9.24%) |
Aug 02, 2016 | 2.050 | 2.640 | 2.050 | 2.380 | 770,566 | +0.51(+27.27%) |