Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.042 | 5.060 | 4.857 | 4.875 | 5,487,997 | -0.17(-3.31%) |
Oct 28, 2016 | 5.144 | 5.245 | 5.013 | 5.042 | 3,101,969 | -0.10(-1.97%) |
Oct 27, 2016 | 5.281 | 5.335 | 5.126 | 5.144 | 3,723,502 | -0.11(-2.16%) |
Oct 26, 2016 | 5.430 | 5.478 | 5.257 | 5.257 | 3,849,202 | -0.18(-3.29%) |
Oct 25, 2016 | 5.561 | 5.615 | 5.436 | 5.436 | 2,647,469 | -0.11(-1.94%) |
Oct 24, 2016 | 5.660 | 5.706 | 5.515 | 5.544 | 2,738,172 | -0.12(-2.05%) |
Oct 21, 2016 | 5.660 | 5.735 | 5.623 | 5.660 | 1,684,307 | -0.01(-0.20%) |
Oct 20, 2016 | 5.631 | 5.700 | 5.509 | 5.671 | 2,735,871 | -0.01(-0.10%) |
Oct 19, 2016 | 5.735 | 5.782 | 5.613 | 5.677 | 2,421,391 | -0.02(-0.31%) |
Oct 18, 2016 | 5.660 | 5.724 | 5.547 | 5.695 | 2,237,252 | +0.11(+1.98%) |
Oct 17, 2016 | 5.398 | 5.631 | 5.346 | 5.584 | 5,124,341 | +0.37(+7.01%) |
Oct 14, 2016 | 5.306 | 5.352 | 5.213 | 5.219 | 2,876,655 | -0.06(-1.21%) |
Oct 13, 2016 | 5.369 | 5.369 | 5.190 | 5.282 | 3,350,665 | -0.09(-1.62%) |
Oct 12, 2016 | 5.515 | 5.576 | 5.352 | 5.369 | 4,357,714 | -0.16(-2.94%) |
Oct 11, 2016 | 5.747 | 5.747 | 5.471 | 5.532 | 5,896,414 | -0.22(-3.83%) |
Oct 10, 2016 | 5.811 | 5.863 | 5.689 | 5.753 | 3,122,818 | -0.01(-0.20%) |
Oct 07, 2016 | 5.851 | 5.863 | 5.753 | 5.764 | 2,541,635 | -0.05(-0.90%) |
Oct 06, 2016 | 5.828 | 5.869 | 5.782 | 5.816 | 2,581,302 | +0.01(+0.20%) |
Oct 05, 2016 | 5.816 | 5.849 | 5.784 | 5.805 | 2,205,908 | +0.01(+0.20%) |
Oct 04, 2016 | 5.834 | 5.863 | 5.755 | 5.793 | 2,785,255 | -0.02(-0.40%) |
Oct 03, 2016 | 5.840 | 5.892 | 5.747 | 5.816 | 1,873,275 | -0.05(-0.89%) |
Sep 30, 2016 | 5.816 | 5.892 | 5.782 | 5.869 | 2,390,504 | +0.10(+1.71%) |
Sep 29, 2016 | 5.857 | 5.898 | 5.770 | 5.770 | 3,763,747 | -0.10(-1.78%) |
Sep 28, 2016 | 5.828 | 5.892 | 5.782 | 5.874 | 4,159,885 | +0.08(+1.40%) |
Sep 27, 2016 | 5.782 | 5.851 | 5.718 | 5.793 | 15,015,363 | -0.41(-6.55%) |
Sep 26, 2016 | 6.327 | 6.354 | 6.182 | 6.200 | 1,357,125 | -0.10(-1.57%) |
Sep 23, 2016 | 6.350 | 6.449 | 6.287 | 6.298 | 1,647,816 | -0.05(-0.82%) |
Sep 22, 2016 | 6.356 | 6.385 | 6.205 | 6.350 | 1,864,359 | +0.02(+0.37%) |
Sep 21, 2016 | 6.153 | 6.356 | 6.153 | 6.327 | 2,217,217 | +0.24(+3.91%) |
Sep 20, 2016 | 6.188 | 6.292 | 6.072 | 6.089 | 1,445,607 | -0.12(-1.96%) |
Sep 19, 2016 | 6.153 | 6.243 | 6.147 | 6.211 | 2,096,157 | +0.10(+1.71%) |
Sep 16, 2016 | 5.904 | 6.124 | 5.861 | 6.107 | 2,167,403 | +0.23(+3.95%) |
Sep 15, 2016 | 5.921 | 5.956 | 5.834 | 5.874 | 1,998,309 | -0.04(-0.69%) |
Sep 14, 2016 | 5.979 | 6.031 | 5.898 | 5.915 | 1,843,018 | -0.08(-1.26%) |
Sep 13, 2016 | 6.095 | 6.129 | 5.950 | 5.991 | 1,644,929 | -0.16(-2.55%) |
Sep 12, 2016 | 5.996 | 6.203 | 5.938 | 6.147 | 1,899,131 | +0.08(+1.34%) |
Sep 09, 2016 | 6.269 | 6.298 | 6.066 | 6.066 | 2,819,298 | -0.30(-4.65%) |
Sep 08, 2016 | 6.188 | 6.385 | 6.130 | 6.362 | 3,662,561 | +0.28(+4.58%) |
Sep 07, 2016 | 6.020 | 6.176 | 6.002 | 6.083 | 1,674,463 | +0.06(+1.06%) |
Sep 06, 2016 | 5.950 | 6.054 | 5.866 | 6.020 | 1,967,411 | +0.09(+1.47%) |
Sep 02, 2016 | 5.915 | 5.933 | 5.933 | 5.933 | 1,793,337 | +0.05(+0.79%) |
Sep 01, 2016 | 5.944 | 5.967 | 5.831 | 5.886 | 3,069,082 | -0.07(-1.17%) |
Aug 31, 2016 | 6.141 | 6.171 | 5.933 | 5.956 | 2,881,639 | -0.18(-2.93%) |
Aug 30, 2016 | 6.356 | 6.397 | 6.066 | 6.136 | 3,968,891 | +0.28(+4.76%) |
Aug 29, 2016 | 5.834 | 5.927 | 5.811 | 5.857 | 2,294,070 | +0.02(+0.30%) |
Aug 26, 2016 | 5.967 | 6.008 | 5.805 | 5.840 | 4,149,987 | -0.13(-2.14%) |
Aug 25, 2016 | 6.083 | 6.124 | 5.927 | 5.967 | 3,279,884 | -0.16(-2.56%) |
Aug 24, 2016 | 6.287 | 6.321 | 6.095 | 6.124 | 3,233,690 | -0.13(-2.04%) |
Aug 23, 2016 | 6.229 | 6.321 | 6.194 | 6.252 | 2,742,863 | +0.08(+1.32%) |
Aug 22, 2016 | 6.298 | 6.298 | 6.153 | 6.171 | 3,929,549 | -0.15(-2.39%) |
Aug 19, 2016 | 6.443 | 6.449 | 6.310 | 6.321 | 3,788,298 | -0.14(-2.16%) |
Aug 18, 2016 | 6.507 | 6.693 | 6.420 | 6.461 | 3,732,254 | +0.03(+0.54%) |
Aug 17, 2016 | 6.664 | 6.676 | 6.327 | 6.426 | 6,687,111 | -0.24(-3.66%) |
Aug 16, 2016 | 6.855 | 6.925 | 6.641 | 6.670 | 3,606,099 | -0.20(-2.96%) |
Aug 15, 2016 | 6.989 | 7.065 | 6.844 | 6.873 | 3,132,996 | -0.07(-1.00%) |
Aug 12, 2016 | 7.073 | 7.085 | 6.931 | 6.943 | 2,302,826 | -0.09(-1.21%) |
Aug 11, 2016 | 7.045 | 7.085 | 6.971 | 7.028 | 1,931,951 | -0.02(-0.32%) |
Aug 10, 2016 | 7.011 | 7.079 | 6.982 | 7.051 | 1,194,775 | +0.05(+0.73%) |
Aug 09, 2016 | 7.107 | 7.107 | 6.971 | 6.999 | 1,784,140 | -0.09(-1.28%) |
Aug 08, 2016 | 7.107 | 7.116 | 6.869 | 7.090 | 4,327,888 | +0.24(+3.57%) |
Aug 05, 2016 | 6.835 | 6.891 | 6.783 | 6.846 | 2,013,591 | +0.02(+0.25%) |
Aug 04, 2016 | 6.823 | 6.971 | 6.823 | 6.829 | 1,944,957 | -0.03(-0.41%) |
Aug 03, 2016 | 6.709 | 6.863 | 6.681 | 6.857 | 2,247,690 | +0.13(+1.86%) |
Aug 02, 2016 | 6.914 | 6.994 | 6.601 | 6.732 | 4,248,331 | -0.20(-2.95%) |