Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.800 | 5.950 | 5.800 | 5.900 | 18,487 | +0.00(+0.00%) |
Oct 28, 2016 | 5.750 | 6.049 | 5.750 | 5.900 | 29,407 | +0.15(+2.61%) |
Oct 27, 2016 | 5.850 | 5.990 | 5.700 | 5.750 | 54,817 | -0.15(-2.54%) |
Oct 26, 2016 | 5.950 | 6.050 | 5.850 | 5.900 | 91,528 | +0.00(+0.00%) |
Oct 25, 2016 | 5.900 | 5.900 | 5.750 | 5.900 | 53,791 | +0.00(+0.00%) |
Oct 24, 2016 | 5.650 | 5.900 | 5.500 | 5.900 | 46,511 | +0.25(+4.42%) |
Oct 21, 2016 | 5.400 | 5.650 | 5.400 | 5.650 | 56,328 | +0.20(+3.67%) |
Oct 20, 2016 | 5.550 | 5.550 | 5.300 | 5.450 | 59,501 | -0.05(-0.91%) |
Oct 19, 2016 | 5.600 | 5.600 | 5.400 | 5.500 | 68,967 | -0.05(-0.90%) |
Oct 18, 2016 | 5.600 | 5.600 | 5.500 | 5.550 | 54,822 | +0.00(+0.00%) |
Oct 17, 2016 | 5.600 | 5.650 | 5.450 | 5.550 | 106,326 | -0.10(-1.77%) |
Oct 14, 2016 | 5.650 | 5.900 | 5.644 | 5.650 | 65,495 | +0.10(+1.80%) |
Oct 13, 2016 | 5.650 | 5.800 | 5.450 | 5.550 | 150,705 | -0.15(-2.63%) |
Oct 12, 2016 | 6.050 | 6.050 | 5.700 | 5.700 | 100,008 | -0.30(-5.00%) |
Oct 11, 2016 | 6.000 | 6.250 | 5.850 | 6.000 | 223,211 | +0.05(+0.84%) |
Oct 10, 2016 | 5.650 | 6.100 | 5.550 | 5.950 | 136,972 | +0.37(+6.63%) |
Oct 07, 2016 | 5.870 | 6.000 | 5.570 | 5.580 | 160,393 | -0.05(-0.89%) |
Oct 06, 2016 | 5.950 | 6.000 | 5.620 | 5.630 | 172,631 | -0.23(-3.92%) |
Oct 05, 2016 | 6.870 | 6.870 | 5.620 | 5.860 | 445,227 | -0.83(-12.41%) |
Oct 04, 2016 | 6.740 | 6.900 | 6.670 | 6.690 | 94,153 | -0.04(-0.59%) |
Oct 03, 2016 | 6.450 | 6.730 | 6.310 | 6.730 | 173,581 | +0.33(+5.16%) |
Sep 30, 2016 | 6.200 | 6.439 | 6.110 | 6.400 | 125,349 | +0.18(+2.89%) |
Sep 29, 2016 | 6.170 | 6.230 | 6.100 | 6.220 | 19,322 | +0.05(+0.81%) |
Sep 28, 2016 | 6.210 | 6.220 | 6.060 | 6.170 | 38,419 | -0.02(-0.32%) |
Sep 27, 2016 | 6.090 | 6.230 | 6.010 | 6.190 | 29,579 | +0.12(+1.98%) |
Sep 26, 2016 | 6.220 | 6.220 | 6.010 | 6.070 | 65,402 | -0.11(-1.78%) |
Sep 23, 2016 | 6.200 | 6.280 | 6.060 | 6.180 | 66,696 | +0.00(+0.00%) |
Sep 22, 2016 | 6.250 | 6.510 | 6.170 | 6.180 | 66,146 | -0.08(-1.28%) |
Sep 21, 2016 | 6.420 | 6.440 | 6.090 | 6.260 | 97,115 | -0.12(-1.88%) |
Sep 20, 2016 | 6.380 | 6.659 | 6.380 | 6.380 | 56,290 | +0.00(+0.00%) |
Sep 19, 2016 | 6.190 | 6.550 | 6.190 | 6.380 | 116,696 | +0.29(+4.76%) |
Sep 16, 2016 | 6.400 | 6.600 | 6.050 | 6.090 | 171,507 | -0.38(-5.87%) |
Sep 15, 2016 | 6.020 | 6.580 | 6.020 | 6.470 | 224,402 | +0.38(+6.24%) |
Sep 14, 2016 | 5.750 | 6.170 | 5.750 | 6.090 | 258,858 | +0.32(+5.55%) |
Sep 13, 2016 | 5.850 | 5.850 | 5.580 | 5.770 | 82,239 | -0.08(-1.37%) |
Sep 12, 2016 | 5.300 | 5.890 | 5.300 | 5.850 | 123,007 | +0.59(+11.22%) |
Sep 09, 2016 | 5.500 | 5.504 | 5.260 | 5.260 | 59,289 | -0.29(-5.23%) |
Sep 08, 2016 | 5.830 | 5.830 | 5.510 | 5.550 | 151,691 | -0.14(-2.46%) |
Sep 07, 2016 | 5.420 | 5.810 | 5.420 | 5.690 | 148,085 | +0.21(+3.83%) |
Sep 06, 2016 | 5.150 | 5.530 | 5.150 | 5.480 | 138,527 | +0.29(+5.59%) |
Sep 02, 2016 | 4.980 | 5.190 | 5.190 | 5.190 | 63,200 | +0.14(+2.77%) |
Sep 01, 2016 | 4.980 | 5.080 | 4.930 | 5.050 | 15,042 | +0.04(+0.80%) |
Aug 31, 2016 | 5.100 | 5.250 | 4.820 | 5.010 | 126,083 | -0.04(-0.79%) |
Aug 30, 2016 | 4.990 | 5.050 | 4.900 | 5.050 | 30,150 | +0.10(+2.02%) |
Aug 29, 2016 | 5.000 | 5.020 | 4.900 | 4.950 | 42,378 | -0.03(-0.60%) |
Aug 26, 2016 | 4.870 | 5.090 | 4.870 | 4.980 | 39,663 | +0.14(+2.89%) |
Aug 25, 2016 | 4.830 | 4.950 | 4.820 | 4.840 | 40,593 | +0.02(+0.41%) |
Aug 24, 2016 | 5.010 | 5.018 | 4.820 | 4.820 | 49,245 | -0.15(-3.02%) |
Aug 23, 2016 | 5.020 | 5.030 | 4.970 | 4.970 | 35,203 | -0.01(-0.20%) |
Aug 22, 2016 | 5.050 | 5.090 | 4.860 | 4.980 | 79,157 | -0.03(-0.60%) |
Aug 19, 2016 | 4.950 | 5.092 | 4.930 | 5.010 | 83,087 | +0.04(+0.80%) |
Aug 18, 2016 | 4.830 | 4.990 | 4.830 | 4.970 | 94,095 | +0.19(+3.97%) |
Aug 17, 2016 | 4.760 | 4.810 | 4.700 | 4.780 | 33,450 | +0.04(+0.84%) |
Aug 16, 2016 | 4.720 | 4.750 | 4.660 | 4.740 | 44,136 | +0.02(+0.42%) |
Aug 15, 2016 | 4.700 | 4.790 | 4.660 | 4.720 | 54,761 | +0.00(+0.00%) |
Aug 12, 2016 | 4.720 | 4.732 | 4.700 | 4.720 | 21,194 | -0.01(-0.21%) |
Aug 11, 2016 | 4.700 | 4.920 | 4.700 | 4.730 | 25,484 | +0.00(+0.00%) |
Aug 10, 2016 | 4.880 | 4.880 | 4.610 | 4.730 | 135,786 | -0.16(-3.27%) |
Aug 09, 2016 | 5.000 | 5.022 | 4.800 | 4.890 | 81,515 | +0.00(+0.00%) |
Aug 08, 2016 | 5.000 | 5.100 | 4.833 | 4.890 | 76,922 | +0.00(+0.04%) |
Aug 05, 2016 | 4.850 | 4.910 | 4.820 | 4.888 | 21,933 | +0.03(+0.58%) |
Aug 04, 2016 | 4.750 | 4.870 | 4.740 | 4.860 | 15,339 | +0.13(+2.75%) |
Aug 03, 2016 | 4.710 | 4.869 | 4.690 | 4.730 | 25,356 | +0.04(+0.85%) |
Aug 02, 2016 | 4.840 | 4.890 | 4.630 | 4.690 | 52,530 | -0.15(-3.10%) |