Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.350 | 5.450 | 5.250 | 5.250 | 14,525 | -0.05(-0.94%) |
Oct 28, 2016 | 5.450 | 5.500 | 5.300 | 5.300 | 15,336 | -0.10(-1.85%) |
Oct 27, 2016 | 5.300 | 5.625 | 5.300 | 5.400 | 39,703 | +0.15(+2.86%) |
Oct 26, 2016 | 5.450 | 5.700 | 5.250 | 5.250 | 22,338 | -0.20(-3.67%) |
Oct 25, 2016 | 5.750 | 5.800 | 5.350 | 5.450 | 61,851 | -0.30(-5.22%) |
Oct 24, 2016 | 5.350 | 5.850 | 5.350 | 5.750 | 77,581 | +0.35(+6.48%) |
Oct 21, 2016 | 5.500 | 5.650 | 5.300 | 5.400 | 38,299 | -0.15(-2.70%) |
Oct 20, 2016 | 5.550 | 5.750 | 5.400 | 5.550 | 79,833 | +0.00(+0.00%) |
Oct 19, 2016 | 5.650 | 5.700 | 5.500 | 5.550 | 45,029 | -0.05(-0.89%) |
Oct 18, 2016 | 5.350 | 5.800 | 5.350 | 5.600 | 52,856 | +0.30(+5.66%) |
Oct 17, 2016 | 5.550 | 5.550 | 5.200 | 5.300 | 16,197 | -0.20(-3.64%) |
Oct 14, 2016 | 5.650 | 5.660 | 5.450 | 5.500 | 49,155 | -0.09(-1.61%) |
Oct 13, 2016 | 5.670 | 5.670 | 5.460 | 5.590 | 30,769 | -0.13(-2.27%) |
Oct 12, 2016 | 5.950 | 5.950 | 5.620 | 5.720 | 27,070 | -0.15(-2.56%) |
Oct 11, 2016 | 5.980 | 5.990 | 5.870 | 5.870 | 16,867 | -0.06(-1.01%) |
Oct 10, 2016 | 5.990 | 6.120 | 5.920 | 5.930 | 131,267 | -0.09(-1.50%) |
Oct 07, 2016 | 6.100 | 6.100 | 5.900 | 6.020 | 20,590 | -0.03(-0.50%) |
Oct 06, 2016 | 6.080 | 6.080 | 5.990 | 6.050 | 12,214 | -0.03(-0.49%) |
Oct 05, 2016 | 6.050 | 6.080 | 5.890 | 6.080 | 22,541 | +0.11(+1.84%) |
Oct 04, 2016 | 5.880 | 6.130 | 5.860 | 5.970 | 35,596 | +0.05(+0.84%) |
Oct 03, 2016 | 6.050 | 6.050 | 5.900 | 5.920 | 32,435 | -0.08(-1.33%) |
Sep 30, 2016 | 6.000 | 6.100 | 5.940 | 6.000 | 53,396 | -0.02(-0.33%) |
Sep 29, 2016 | 6.000 | 6.140 | 5.880 | 6.020 | 52,415 | +0.06(+1.01%) |
Sep 28, 2016 | 5.820 | 5.990 | 5.670 | 5.960 | 84,441 | +0.09(+1.53%) |
Sep 27, 2016 | 5.912 | 5.912 | 5.700 | 5.870 | 30,024 | -0.01(-0.17%) |
Sep 26, 2016 | 5.870 | 6.000 | 5.780 | 5.880 | 60,329 | -0.11(-1.84%) |
Sep 23, 2016 | 6.100 | 6.130 | 5.870 | 5.990 | 90,939 | -0.10(-1.64%) |
Sep 22, 2016 | 6.000 | 6.120 | 5.972 | 6.090 | 37,771 | +0.09(+1.50%) |
Sep 21, 2016 | 5.730 | 6.237 | 5.645 | 6.000 | 134,951 | +0.30(+5.26%) |
Sep 20, 2016 | 5.770 | 5.780 | 5.530 | 5.700 | 17,876 | -0.07(-1.21%) |
Sep 19, 2016 | 5.760 | 5.800 | 5.720 | 5.770 | 48,186 | -0.01(-0.17%) |
Sep 16, 2016 | 5.670 | 5.800 | 5.510 | 5.780 | 120,565 | +0.23(+4.08%) |
Sep 15, 2016 | 5.560 | 5.680 | 5.370 | 5.553 | 33,478 | +0.12(+2.27%) |
Sep 14, 2016 | 5.500 | 5.622 | 5.290 | 5.430 | 60,662 | +0.10(+1.88%) |
Sep 13, 2016 | 5.480 | 5.480 | 5.110 | 5.330 | 43,252 | -0.22(-3.96%) |
Sep 12, 2016 | 5.400 | 5.570 | 5.100 | 5.550 | 55,431 | +0.11(+2.02%) |
Sep 09, 2016 | 5.590 | 5.590 | 5.350 | 5.440 | 44,089 | -0.14(-2.51%) |
Sep 08, 2016 | 5.600 | 5.650 | 5.550 | 5.580 | 38,239 | -0.07(-1.24%) |
Sep 07, 2016 | 5.550 | 5.690 | 5.440 | 5.650 | 95,558 | +0.06(+1.07%) |
Sep 06, 2016 | 5.600 | 5.620 | 5.400 | 5.590 | 38,531 | +0.14(+2.57%) |
Sep 02, 2016 | 5.480 | 5.450 | 5.450 | 5.450 | 72,500 | +0.08(+1.49%) |
Sep 01, 2016 | 5.020 | 5.540 | 5.020 | 5.370 | 129,176 | +0.30(+5.92%) |
Aug 31, 2016 | 4.850 | 5.180 | 4.750 | 5.070 | 86,378 | +0.25(+5.19%) |
Aug 30, 2016 | 4.740 | 4.950 | 4.660 | 4.820 | 8,303 | +0.03(+0.63%) |
Aug 29, 2016 | 4.650 | 4.840 | 4.600 | 4.790 | 32,649 | +0.11(+2.35%) |
Aug 26, 2016 | 4.730 | 4.870 | 4.671 | 4.680 | 16,327 | -0.16(-3.31%) |
Aug 25, 2016 | 4.980 | 5.140 | 4.760 | 4.840 | 63,173 | -0.20(-3.97%) |
Aug 24, 2016 | 4.710 | 5.125 | 4.580 | 5.040 | 110,530 | +0.20(+4.13%) |
Aug 23, 2016 | 4.500 | 5.030 | 4.420 | 4.840 | 81,990 | +0.21(+4.54%) |
Aug 22, 2016 | 4.380 | 4.645 | 4.053 | 4.630 | 46,748 | +0.29(+6.68%) |
Aug 19, 2016 | 4.350 | 4.350 | 4.280 | 4.340 | 37,908 | -0.05(-1.14%) |
Aug 18, 2016 | 4.410 | 4.500 | 4.310 | 4.390 | 70,854 | -0.07(-1.57%) |
Aug 17, 2016 | 4.600 | 4.600 | 4.390 | 4.460 | 50,599 | -0.13(-2.83%) |
Aug 16, 2016 | 4.820 | 4.820 | 4.560 | 4.590 | 38,971 | -0.29(-5.94%) |
Aug 15, 2016 | 4.830 | 4.955 | 4.710 | 4.880 | 139,236 | +0.02(+0.41%) |
Aug 12, 2016 | 4.820 | 4.926 | 4.770 | 4.860 | 45,839 | -0.15(-2.99%) |
Aug 11, 2016 | 4.760 | 5.080 | 4.760 | 5.010 | 156,228 | +0.33(+7.05%) |
Aug 10, 2016 | 5.072 | 5.100 | 4.680 | 4.680 | 50,888 | -0.34(-6.77%) |
Aug 09, 2016 | 5.050 | 5.090 | 4.930 | 5.020 | 39,011 | -0.05(-0.99%) |
Aug 08, 2016 | 5.200 | 5.200 | 5.005 | 5.070 | 23,513 | -0.07(-1.36%) |
Aug 05, 2016 | 4.890 | 5.210 | 4.886 | 5.140 | 61,274 | +0.29(+5.98%) |
Aug 04, 2016 | 4.470 | 5.207 | 4.470 | 4.850 | 232,951 | +0.56(+13.05%) |
Aug 03, 2016 | 4.260 | 4.290 | 4.110 | 4.290 | 35,715 | +0.08(+1.90%) |
Aug 02, 2016 | 4.144 | 4.220 | 3.979 | 4.210 | 42,348 | +0.07(+1.69%) |