Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.027 | 5.045 | 4.843 | 4.861 | 5,504,410 | -0.17(-3.31%) |
Oct 28, 2016 | 5.128 | 5.230 | 4.998 | 5.027 | 3,111,246 | -0.10(-1.97%) |
Oct 27, 2016 | 5.265 | 5.319 | 5.111 | 5.128 | 3,734,638 | -0.11(-2.16%) |
Oct 26, 2016 | 5.414 | 5.462 | 5.242 | 5.242 | 3,860,714 | -0.18(-3.29%) |
Oct 25, 2016 | 5.545 | 5.598 | 5.420 | 5.420 | 2,655,387 | -0.11(-1.94%) |
Oct 24, 2016 | 5.643 | 5.689 | 5.498 | 5.527 | 2,746,361 | -0.12(-2.05%) |
Oct 21, 2016 | 5.643 | 5.718 | 5.606 | 5.643 | 1,689,344 | -0.01(-0.20%) |
Oct 20, 2016 | 5.614 | 5.683 | 5.492 | 5.654 | 2,744,052 | -0.01(-0.10%) |
Oct 19, 2016 | 5.718 | 5.764 | 5.597 | 5.660 | 2,428,632 | -0.02(-0.31%) |
Oct 18, 2016 | 5.643 | 5.706 | 5.530 | 5.678 | 2,243,943 | +0.11(+1.98%) |
Oct 17, 2016 | 5.382 | 5.614 | 5.330 | 5.568 | 5,139,665 | +0.36(+7.01%) |
Oct 14, 2016 | 5.290 | 5.336 | 5.197 | 5.203 | 2,885,258 | -0.06(-1.21%) |
Oct 13, 2016 | 5.353 | 5.353 | 5.174 | 5.267 | 3,360,685 | -0.09(-1.62%) |
Oct 12, 2016 | 5.498 | 5.560 | 5.336 | 5.353 | 4,370,746 | -0.16(-2.94%) |
Oct 11, 2016 | 5.730 | 5.730 | 5.455 | 5.516 | 5,914,048 | -0.22(-3.83%) |
Oct 10, 2016 | 5.793 | 5.845 | 5.672 | 5.735 | 3,132,157 | -0.01(-0.20%) |
Oct 07, 2016 | 5.834 | 5.845 | 5.735 | 5.747 | 2,549,236 | -0.05(-0.90%) |
Oct 06, 2016 | 5.811 | 5.851 | 5.764 | 5.799 | 2,589,022 | +0.01(+0.20%) |
Oct 05, 2016 | 5.799 | 5.831 | 5.767 | 5.788 | 2,212,505 | +0.01(+0.20%) |
Oct 04, 2016 | 5.816 | 5.845 | 5.738 | 5.776 | 2,793,585 | -0.02(-0.40%) |
Oct 03, 2016 | 5.822 | 5.874 | 5.730 | 5.799 | 1,878,878 | -0.05(-0.89%) |
Sep 30, 2016 | 5.799 | 5.874 | 5.764 | 5.851 | 2,397,653 | +0.10(+1.71%) |
Sep 29, 2016 | 5.840 | 5.880 | 5.753 | 5.753 | 3,775,003 | -0.10(-1.78%) |
Sep 28, 2016 | 5.811 | 5.874 | 5.764 | 5.857 | 4,172,326 | +0.08(+1.40%) |
Sep 27, 2016 | 5.764 | 5.834 | 5.701 | 5.776 | 15,060,268 | -0.41(-6.55%) |
Sep 26, 2016 | 6.308 | 6.335 | 6.164 | 6.181 | 1,361,184 | -0.10(-1.57%) |
Sep 23, 2016 | 6.332 | 6.430 | 6.268 | 6.279 | 1,652,744 | -0.05(-0.82%) |
Sep 22, 2016 | 6.337 | 6.366 | 6.187 | 6.332 | 1,869,934 | +0.02(+0.37%) |
Sep 21, 2016 | 6.135 | 6.337 | 6.135 | 6.308 | 2,223,848 | +0.24(+3.91%) |
Sep 20, 2016 | 6.169 | 6.274 | 6.054 | 6.071 | 1,449,930 | -0.12(-1.96%) |
Sep 19, 2016 | 6.135 | 6.224 | 6.129 | 6.193 | 2,102,426 | +0.10(+1.71%) |
Sep 16, 2016 | 5.886 | 6.106 | 5.844 | 6.088 | 2,173,885 | +0.23(+3.95%) |
Sep 15, 2016 | 5.903 | 5.938 | 5.816 | 5.857 | 2,004,285 | -0.04(-0.69%) |
Sep 14, 2016 | 5.961 | 6.013 | 5.880 | 5.897 | 1,848,529 | -0.08(-1.26%) |
Sep 13, 2016 | 6.077 | 6.111 | 5.932 | 5.973 | 1,649,848 | -0.16(-2.55%) |
Sep 12, 2016 | 5.979 | 6.184 | 5.921 | 6.129 | 1,904,811 | +0.08(+1.34%) |
Sep 09, 2016 | 6.251 | 6.279 | 6.048 | 6.048 | 2,827,729 | -0.30(-4.65%) |
Sep 08, 2016 | 6.169 | 6.366 | 6.112 | 6.343 | 3,673,514 | +0.28(+4.58%) |
Sep 07, 2016 | 6.002 | 6.158 | 5.984 | 6.065 | 1,679,471 | +0.06(+1.06%) |
Sep 06, 2016 | 5.932 | 6.036 | 5.848 | 6.002 | 1,973,295 | +0.09(+1.47%) |
Sep 02, 2016 | 5.897 | 5.915 | 5.915 | 5.915 | 1,798,700 | +0.05(+0.79%) |
Sep 01, 2016 | 5.926 | 5.950 | 5.814 | 5.869 | 3,078,260 | -0.07(-1.17%) |
Aug 31, 2016 | 6.123 | 6.152 | 5.915 | 5.938 | 2,890,257 | -0.18(-2.93%) |
Aug 30, 2016 | 6.337 | 6.378 | 6.048 | 6.117 | 3,980,760 | +0.28(+4.76%) |
Aug 29, 2016 | 5.816 | 5.909 | 5.793 | 5.840 | 2,300,931 | +0.02(+0.30%) |
Aug 26, 2016 | 5.950 | 5.990 | 5.788 | 5.822 | 4,162,397 | -0.13(-2.14%) |
Aug 25, 2016 | 6.065 | 6.106 | 5.909 | 5.950 | 3,289,693 | -0.16(-2.56%) |
Aug 24, 2016 | 6.268 | 6.303 | 6.077 | 6.106 | 3,243,360 | -0.13(-2.04%) |
Aug 23, 2016 | 6.210 | 6.303 | 6.175 | 6.233 | 2,751,066 | +0.08(+1.32%) |
Aug 22, 2016 | 6.279 | 6.279 | 6.135 | 6.152 | 3,941,301 | -0.15(-2.39%) |
Aug 19, 2016 | 6.424 | 6.430 | 6.291 | 6.303 | 3,799,627 | -0.14(-2.16%) |
Aug 18, 2016 | 6.488 | 6.673 | 6.401 | 6.441 | 3,743,416 | +0.03(+0.54%) |
Aug 17, 2016 | 6.644 | 6.656 | 6.308 | 6.407 | 6,707,109 | -0.24(-3.66%) |
Aug 16, 2016 | 6.835 | 6.904 | 6.621 | 6.650 | 3,616,883 | -0.20(-2.96%) |
Aug 15, 2016 | 6.968 | 7.043 | 6.823 | 6.852 | 3,142,365 | -0.07(-1.00%) |
Aug 12, 2016 | 7.052 | 7.064 | 6.911 | 6.922 | 2,309,713 | -0.09(-1.21%) |
Aug 11, 2016 | 7.024 | 7.064 | 6.950 | 7.007 | 1,937,729 | -0.02(-0.32%) |
Aug 10, 2016 | 6.990 | 7.058 | 6.962 | 7.030 | 1,198,348 | +0.05(+0.73%) |
Aug 09, 2016 | 7.086 | 7.086 | 6.950 | 6.979 | 1,789,476 | -0.09(-1.28%) |
Aug 08, 2016 | 7.086 | 7.095 | 6.848 | 7.069 | 4,340,831 | +0.24(+3.57%) |
Aug 05, 2016 | 6.814 | 6.871 | 6.763 | 6.825 | 2,019,613 | +0.02(+0.25%) |
Aug 04, 2016 | 6.803 | 6.950 | 6.803 | 6.808 | 1,950,774 | -0.03(-0.41%) |
Aug 03, 2016 | 6.689 | 6.843 | 6.661 | 6.837 | 2,254,412 | +0.12(+1.86%) |
Aug 02, 2016 | 6.894 | 6.974 | 6.582 | 6.712 | 4,261,036 | -0.20(-2.95%) |