Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.154 | 5.164 | 4.935 | 4.973 | 1,132,537 | -0.23(-4.40%) |
Oct 28, 2016 | 5.345 | 5.450 | 5.193 | 5.202 | 673,775 | -0.16(-3.02%) |
Oct 27, 2016 | 5.469 | 5.536 | 5.364 | 5.364 | 777,509 | -0.10(-1.75%) |
Oct 26, 2016 | 5.479 | 5.527 | 5.288 | 5.460 | 1,247,647 | -0.07(-1.21%) |
Oct 25, 2016 | 5.775 | 5.861 | 5.527 | 5.527 | 759,230 | -0.30(-5.08%) |
Oct 24, 2016 | 5.861 | 5.908 | 5.689 | 5.823 | 799,604 | -0.06(-0.97%) |
Oct 21, 2016 | 5.880 | 5.994 | 5.851 | 5.880 | 631,436 | -0.06(-0.96%) |
Oct 20, 2016 | 5.823 | 6.037 | 5.813 | 5.937 | 651,019 | -0.03(-0.48%) |
Oct 19, 2016 | 5.832 | 6.099 | 5.832 | 5.966 | 825,971 | +0.18(+3.14%) |
Oct 18, 2016 | 5.956 | 5.956 | 5.784 | 5.784 | 615,309 | -0.07(-1.14%) |
Oct 17, 2016 | 5.908 | 5.985 | 5.823 | 5.851 | 661,391 | -0.07(-1.13%) |
Oct 14, 2016 | 6.013 | 6.071 | 5.913 | 5.918 | 625,316 | -0.07(-1.12%) |
Oct 13, 2016 | 5.908 | 6.090 | 5.842 | 5.985 | 861,635 | +0.02(+0.32%) |
Oct 12, 2016 | 6.023 | 6.080 | 5.908 | 5.966 | 854,373 | -0.09(-1.42%) |
Oct 11, 2016 | 6.214 | 6.233 | 6.042 | 6.052 | 989,470 | -0.18(-2.91%) |
Oct 10, 2016 | 6.157 | 6.290 | 6.157 | 6.233 | 888,921 | +0.15(+2.51%) |
Oct 07, 2016 | 6.195 | 6.214 | 6.004 | 6.080 | 860,579 | -0.09(-1.39%) |
Oct 06, 2016 | 6.099 | 6.223 | 6.023 | 6.166 | 1,330,342 | +0.13(+2.22%) |
Oct 05, 2016 | 6.052 | 6.204 | 5.975 | 6.033 | 3,377,611 | +0.12(+2.10%) |
Oct 04, 2016 | 6.252 | 6.271 | 5.832 | 5.908 | 1,818,116 | -0.30(-4.77%) |
Oct 03, 2016 | 6.128 | 6.281 | 6.033 | 6.204 | 1,102,623 | +0.09(+1.40%) |
Sep 30, 2016 | 6.138 | 6.285 | 6.023 | 6.118 | 1,304,405 | +0.02(+0.31%) |
Sep 29, 2016 | 5.861 | 6.247 | 5.861 | 6.099 | 1,732,931 | +0.25(+4.24%) |
Sep 28, 2016 | 5.469 | 5.861 | 5.367 | 5.851 | 1,402,900 | +0.44(+8.11%) |
Sep 27, 2016 | 5.450 | 5.469 | 5.367 | 5.412 | 1,127,545 | -0.15(-2.74%) |
Sep 26, 2016 | 5.536 | 5.660 | 5.488 | 5.565 | 714,675 | +0.08(+1.39%) |
Sep 23, 2016 | 5.775 | 5.823 | 5.450 | 5.488 | 1,014,349 | -0.31(-5.43%) |
Sep 22, 2016 | 5.918 | 5.994 | 5.770 | 5.803 | 1,093,110 | +0.03(+0.50%) |
Sep 21, 2016 | 5.651 | 5.784 | 5.622 | 5.775 | 969,155 | +0.24(+4.31%) |
Sep 20, 2016 | 5.613 | 5.622 | 5.484 | 5.536 | 1,071,715 | -0.09(-1.53%) |
Sep 19, 2016 | 5.803 | 5.851 | 5.598 | 5.622 | 1,119,153 | -0.12(-2.16%) |
Sep 16, 2016 | 5.441 | 5.756 | 5.431 | 5.746 | 2,251,034 | +0.19(+3.44%) |
Sep 15, 2016 | 5.555 | 5.641 | 5.450 | 5.555 | 796,885 | +0.03(+0.52%) |
Sep 14, 2016 | 5.651 | 5.765 | 5.517 | 5.527 | 1,087,473 | -0.15(-2.69%) |
Sep 13, 2016 | 5.718 | 5.727 | 5.541 | 5.679 | 1,737,573 | -0.16(-2.78%) |
Sep 12, 2016 | 5.765 | 5.899 | 5.689 | 5.842 | 1,288,839 | -0.02(-0.33%) |
Sep 09, 2016 | 6.080 | 6.128 | 5.803 | 5.861 | 949,042 | -0.33(-5.39%) |
Sep 08, 2016 | 6.157 | 6.328 | 6.109 | 6.195 | 1,333,462 | +0.12(+2.04%) |
Sep 07, 2016 | 5.985 | 6.235 | 5.889 | 6.071 | 1,644,404 | +0.11(+1.92%) |
Sep 06, 2016 | 5.985 | 5.985 | 5.756 | 5.956 | 1,027,381 | +0.09(+1.46%) |
Sep 02, 2016 | 5.861 | 5.870 | 5.870 | 5.870 | 726,338 | +0.08(+1.32%) |
Sep 01, 2016 | 5.889 | 5.889 | 5.727 | 5.794 | 1,280,757 | -0.13(-2.25%) |
Aug 31, 2016 | 6.157 | 6.309 | 5.737 | 5.928 | 3,549,299 | +0.30(+5.25%) |
Aug 30, 2016 | 5.737 | 5.823 | 5.584 | 5.632 | 1,662,898 | -0.10(-1.67%) |
Aug 29, 2016 | 5.651 | 5.746 | 5.613 | 5.727 | 918,331 | +0.05(+0.84%) |
Aug 26, 2016 | 5.756 | 5.823 | 5.665 | 5.679 | 1,127,456 | -0.07(-1.16%) |
Aug 25, 2016 | 5.737 | 5.799 | 5.651 | 5.746 | 825,244 | +0.01(+0.17%) |
Aug 24, 2016 | 5.794 | 5.918 | 5.698 | 5.737 | 1,172,797 | -0.10(-1.80%) |
Aug 23, 2016 | 5.698 | 5.889 | 5.689 | 5.842 | 910,228 | +0.11(+2.00%) |
Aug 22, 2016 | 5.861 | 5.870 | 5.689 | 5.727 | 765,791 | -0.26(-4.31%) |
Aug 19, 2016 | 5.870 | 5.985 | 5.832 | 5.985 | 1,482,304 | +0.07(+1.13%) |
Aug 18, 2016 | 5.555 | 5.928 | 5.546 | 5.918 | 1,652,801 | +0.42(+7.64%) |
Aug 17, 2016 | 5.555 | 5.689 | 5.479 | 5.498 | 1,193,042 | -0.10(-1.87%) |
Aug 16, 2016 | 5.584 | 5.660 | 5.488 | 5.603 | 816,655 | -0.02(-0.34%) |
Aug 15, 2016 | 5.479 | 5.651 | 5.450 | 5.622 | 886,000 | +0.20(+3.70%) |
Aug 12, 2016 | 5.326 | 5.441 | 5.298 | 5.422 | 970,106 | +0.10(+1.79%) |
Aug 11, 2016 | 5.097 | 5.364 | 5.040 | 5.326 | 1,196,450 | +0.26(+5.08%) |
Aug 10, 2016 | 5.183 | 5.221 | 5.030 | 5.068 | 3,803,111 | -0.10(-1.85%) |
Aug 09, 2016 | 5.278 | 5.298 | 5.088 | 5.164 | 2,603,330 | -0.12(-2.35%) |
Aug 08, 2016 | 5.393 | 5.469 | 5.164 | 5.288 | 1,919,534 | -0.07(-1.25%) |
Aug 05, 2016 | 5.336 | 5.422 | 5.269 | 5.355 | 1,827,562 | +0.05(+0.90%) |
Aug 04, 2016 | 5.154 | 5.331 | 5.135 | 5.307 | 1,387,541 | +0.11(+2.21%) |
Aug 03, 2016 | 5.097 | 5.207 | 4.983 | 5.193 | 2,958,809 | +0.13(+2.64%) |
Aug 02, 2016 | 5.145 | 5.173 | 4.925 | 5.059 | 2,651,595 | -0.03(-0.56%) |