Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.307 | 5.307 | 5.149 | 5.175 | 17,107 | -0.18(-3.45%) |
Oct 28, 2016 | 5.344 | 5.360 | 5.344 | 5.360 | 1,615 | +0.11(+2.01%) |
Oct 27, 2016 | 5.281 | 5.386 | 5.149 | 5.254 | 15,473 | -0.02(-0.34%) |
Oct 26, 2016 | 5.325 | 5.403 | 5.090 | 5.272 | 17,214 | -0.05(-0.98%) |
Oct 25, 2016 | 5.899 | 5.951 | 5.286 | 5.325 | 58,697 | -0.63(-10.53%) |
Oct 24, 2016 | 6.525 | 6.656 | 5.820 | 5.951 | 48,441 | -0.50(-7.69%) |
Oct 21, 2016 | 5.969 | 6.708 | 5.969 | 6.447 | 45,648 | +0.50(+8.33%) |
Oct 20, 2016 | 5.481 | 6.160 | 5.481 | 5.951 | 41,305 | +0.47(+8.57%) |
Oct 19, 2016 | 4.829 | 5.570 | 4.826 | 5.481 | 75,555 | +0.77(+16.32%) |
Oct 18, 2016 | 4.594 | 4.724 | 4.594 | 4.712 | 6,419 | +0.09(+2.00%) |
Oct 17, 2016 | 4.668 | 4.668 | 4.594 | 4.620 | 3,509 | -0.00(-0.02%) |
Oct 14, 2016 | 4.621 | 4.621 | 4.621 | 4.621 | 557 | -0.10(-2.19%) |
Oct 13, 2016 | 4.552 | 4.750 | 4.542 | 4.724 | 14,882 | +0.18(+4.00%) |
Oct 12, 2016 | 4.698 | 4.698 | 4.542 | 4.542 | 4,406 | -0.28(-5.90%) |
Oct 11, 2016 | 4.827 | 4.827 | 4.827 | 4.827 | 603 | +0.20(+4.37%) |
Oct 10, 2016 | 4.573 | 4.698 | 4.573 | 4.625 | 4,542 | +0.14(+3.02%) |
Oct 07, 2016 | 4.542 | 4.609 | 4.395 | 4.489 | 16,832 | -0.05(-1.03%) |
Oct 06, 2016 | 4.359 | 4.615 | 4.359 | 4.536 | 6,706 | +0.16(+3.59%) |
Oct 05, 2016 | 4.463 | 4.468 | 4.307 | 4.379 | 18,486 | +0.04(+0.83%) |
Oct 04, 2016 | 4.371 | 4.401 | 4.317 | 4.343 | 8,810 | +0.03(+0.60%) |
Oct 03, 2016 | 4.338 | 4.534 | 4.317 | 4.317 | 13,061 | -0.04(-0.84%) |
Sep 30, 2016 | 4.427 | 4.437 | 4.354 | 4.354 | 4,024 | -0.11(-2.57%) |
Sep 29, 2016 | 4.437 | 4.562 | 4.437 | 4.468 | 7,367 | +0.08(+1.78%) |
Sep 28, 2016 | 4.693 | 4.750 | 4.239 | 4.390 | 34,183 | -0.22(-4.87%) |
Sep 27, 2016 | 4.651 | 4.919 | 4.615 | 4.615 | 17,345 | -0.03(-0.56%) |
Sep 26, 2016 | 4.610 | 4.666 | 4.610 | 4.641 | 6,142 | +0.08(+1.65%) |
Sep 23, 2016 | 4.627 | 4.627 | 4.522 | 4.566 | 5,307 | +0.02(+0.51%) |
Sep 22, 2016 | 4.667 | 4.667 | 4.465 | 4.542 | 11,592 | -0.08(-1.79%) |
Sep 21, 2016 | 4.615 | 4.625 | 4.459 | 4.625 | 10,253 | +0.02(+0.34%) |
Sep 20, 2016 | 4.314 | 4.822 | 4.314 | 4.610 | 53,711 | +0.35(+8.15%) |
Sep 19, 2016 | 4.273 | 4.313 | 4.233 | 4.262 | 7,698 | +0.03(+0.67%) |
Sep 16, 2016 | 4.216 | 4.393 | 4.216 | 4.234 | 41,183 | -0.04(-1.03%) |
Sep 15, 2016 | 4.236 | 4.314 | 4.236 | 4.278 | 19,399 | +0.05(+1.23%) |
Sep 14, 2016 | 4.459 | 4.459 | 4.216 | 4.226 | 35,230 | -0.21(-4.79%) |
Sep 13, 2016 | 4.615 | 4.620 | 4.439 | 4.439 | 10,890 | -0.20(-4.36%) |
Sep 12, 2016 | 4.555 | 4.641 | 4.555 | 4.641 | 4,911 | +0.09(+2.05%) |
Sep 09, 2016 | 4.620 | 4.620 | 4.537 | 4.548 | 4,913 | +0.01(+0.11%) |
Sep 08, 2016 | 4.620 | 4.698 | 4.542 | 4.542 | 20,621 | -0.03(-0.57%) |
Sep 07, 2016 | 4.522 | 4.594 | 4.522 | 4.568 | 6,396 | +0.04(+0.80%) |
Sep 06, 2016 | 4.537 | 4.581 | 4.490 | 4.532 | 10,140 | -0.05(-1.13%) |
Sep 02, 2016 | 4.641 | 4.584 | 4.584 | 4.584 | 1,928 | +0.01(+0.11%) |
Sep 01, 2016 | 4.537 | 4.672 | 4.496 | 4.579 | 12,007 | +0.02(+0.34%) |
Aug 31, 2016 | 4.630 | 4.630 | 4.511 | 4.563 | 8,059 | -0.10(-2.22%) |
Aug 30, 2016 | 4.734 | 4.782 | 4.615 | 4.667 | 18,843 | -0.03(-0.66%) |
Aug 29, 2016 | 4.822 | 4.822 | 4.698 | 4.698 | 44,799 | +0.04(+0.91%) |
Aug 26, 2016 | 4.558 | 4.831 | 4.558 | 4.656 | 54,437 | +0.06(+1.35%) |
Aug 25, 2016 | 4.617 | 4.617 | 4.568 | 4.594 | 1,259 | -0.04(-0.78%) |
Aug 24, 2016 | 4.749 | 4.749 | 4.552 | 4.630 | 6,947 | +0.05(+1.01%) |
Aug 23, 2016 | 4.527 | 4.676 | 4.527 | 4.583 | 11,012 | +0.06(+1.25%) |
Aug 22, 2016 | 4.774 | 4.774 | 4.527 | 4.527 | 9,216 | -0.18(-3.84%) |
Aug 19, 2016 | 4.795 | 4.892 | 4.645 | 4.707 | 6,236 | -0.08(-1.62%) |
Aug 18, 2016 | 4.776 | 4.829 | 4.776 | 4.785 | 5,014 | +0.04(+0.76%) |
Aug 17, 2016 | 4.878 | 5.004 | 4.377 | 4.749 | 24,961 | -0.19(-3.87%) |
Aug 16, 2016 | 5.017 | 5.239 | 4.940 | 4.940 | 58,765 | -0.08(-1.54%) |
Aug 12, 2016 | 5.265 | 5.265 | 5.002 | 5.017 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.007 | 5.177 | 5.007 | 5.069 | 5,136 | +0.06(+1.24%) |
Aug 10, 2016 | 5.027 | 5.027 | 5.007 | 5.007 | 1,269 | -0.09(-1.82%) |
Aug 09, 2016 | 4.921 | 5.100 | 4.776 | 5.100 | 27,859 | -0.09(-1.69%) |
Aug 08, 2016 | 4.826 | 5.187 | 4.522 | 5.187 | 86,245 | +0.45(+9.48%) |
Aug 05, 2016 | 4.635 | 4.898 | 4.573 | 4.738 | 66,205 | +0.25(+5.64%) |
Aug 03, 2016 | 4.754 | 4.754 | 4.362 | 4.485 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.687 | 4.826 | 4.516 | 4.573 | 22,130 | -0.10(-2.10%) |