Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.364 | 5.364 | 5.204 | 5.230 | 16,927 | -0.19(-3.45%) |
Oct 28, 2016 | 5.401 | 5.417 | 5.401 | 5.417 | 1,598 | +0.11(+2.01%) |
Oct 27, 2016 | 5.337 | 5.444 | 5.204 | 5.310 | 15,310 | -0.02(-0.34%) |
Oct 26, 2016 | 5.381 | 5.460 | 5.144 | 5.329 | 17,032 | -0.05(-0.98%) |
Oct 25, 2016 | 5.962 | 6.014 | 5.342 | 5.381 | 58,078 | -0.63(-10.53%) |
Oct 24, 2016 | 6.595 | 6.727 | 5.882 | 6.014 | 47,930 | -0.50(-7.69%) |
Oct 21, 2016 | 6.032 | 6.779 | 6.032 | 6.516 | 45,166 | +0.50(+8.33%) |
Oct 20, 2016 | 5.540 | 6.225 | 5.540 | 6.014 | 40,869 | +0.47(+8.57%) |
Oct 19, 2016 | 4.880 | 5.629 | 4.877 | 5.540 | 74,758 | +0.78(+16.32%) |
Oct 18, 2016 | 4.643 | 4.775 | 4.643 | 4.762 | 6,351 | +0.09(+2.00%) |
Oct 17, 2016 | 4.718 | 4.718 | 4.643 | 4.669 | 3,472 | -0.00(-0.02%) |
Oct 14, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 551 | -0.10(-2.19%) |
Oct 13, 2016 | 4.600 | 4.801 | 4.590 | 4.775 | 14,725 | +0.18(+4.00%) |
Oct 12, 2016 | 4.748 | 4.748 | 4.591 | 4.591 | 4,359 | -0.29(-5.90%) |
Oct 11, 2016 | 4.878 | 4.878 | 4.878 | 4.878 | 597 | +0.20(+4.37%) |
Oct 10, 2016 | 4.622 | 4.748 | 4.622 | 4.674 | 4,494 | +0.14(+3.02%) |
Oct 07, 2016 | 4.590 | 4.659 | 4.442 | 4.537 | 16,655 | -0.05(-1.03%) |
Oct 06, 2016 | 4.405 | 4.664 | 4.405 | 4.585 | 6,636 | +0.16(+3.59%) |
Oct 05, 2016 | 4.511 | 4.516 | 4.353 | 4.426 | 18,291 | +0.04(+0.83%) |
Oct 04, 2016 | 4.417 | 4.447 | 4.363 | 4.389 | 8,717 | +0.03(+0.60%) |
Oct 03, 2016 | 4.384 | 4.582 | 4.363 | 4.363 | 12,923 | -0.04(-0.84%) |
Sep 30, 2016 | 4.474 | 4.484 | 4.400 | 4.400 | 3,982 | -0.12(-2.57%) |
Sep 29, 2016 | 4.484 | 4.611 | 4.484 | 4.516 | 7,289 | +0.08(+1.78%) |
Sep 28, 2016 | 4.743 | 4.801 | 4.284 | 4.437 | 33,822 | -0.23(-4.87%) |
Sep 27, 2016 | 4.701 | 4.972 | 4.664 | 4.664 | 17,162 | -0.03(-0.56%) |
Sep 26, 2016 | 4.659 | 4.716 | 4.659 | 4.690 | 6,077 | +0.08(+1.65%) |
Sep 23, 2016 | 4.677 | 4.677 | 4.570 | 4.614 | 5,251 | +0.02(+0.51%) |
Sep 22, 2016 | 4.716 | 4.716 | 4.512 | 4.591 | 11,470 | -0.08(-1.79%) |
Sep 21, 2016 | 4.664 | 4.675 | 4.507 | 4.675 | 10,145 | +0.02(+0.34%) |
Sep 20, 2016 | 4.360 | 4.874 | 4.360 | 4.659 | 53,144 | +0.35(+8.15%) |
Sep 19, 2016 | 4.318 | 4.358 | 4.278 | 4.308 | 7,617 | +0.03(+0.67%) |
Sep 16, 2016 | 4.261 | 4.439 | 4.261 | 4.279 | 40,749 | -0.04(-1.03%) |
Sep 15, 2016 | 4.282 | 4.360 | 4.282 | 4.323 | 19,194 | +0.05(+1.23%) |
Sep 14, 2016 | 4.507 | 4.507 | 4.261 | 4.271 | 34,858 | -0.21(-4.79%) |
Sep 13, 2016 | 4.664 | 4.669 | 4.486 | 4.486 | 10,775 | -0.20(-4.36%) |
Sep 12, 2016 | 4.603 | 4.690 | 4.603 | 4.690 | 4,860 | +0.09(+2.05%) |
Sep 09, 2016 | 4.669 | 4.669 | 4.585 | 4.596 | 4,862 | +0.01(+0.11%) |
Sep 08, 2016 | 4.669 | 4.748 | 4.591 | 4.591 | 20,404 | -0.03(-0.57%) |
Sep 07, 2016 | 4.570 | 4.643 | 4.570 | 4.617 | 6,329 | +0.04(+0.80%) |
Sep 06, 2016 | 4.585 | 4.630 | 4.538 | 4.580 | 10,033 | -0.05(-1.13%) |
Sep 02, 2016 | 4.690 | 4.633 | 4.633 | 4.633 | 1,908 | +0.01(+0.11%) |
Sep 01, 2016 | 4.585 | 4.722 | 4.544 | 4.627 | 11,880 | +0.02(+0.34%) |
Aug 31, 2016 | 4.680 | 4.680 | 4.559 | 4.612 | 7,974 | -0.10(-2.22%) |
Aug 30, 2016 | 4.785 | 4.833 | 4.664 | 4.717 | 18,644 | -0.03(-0.66%) |
Aug 29, 2016 | 4.874 | 4.874 | 4.748 | 4.748 | 44,327 | +0.04(+0.91%) |
Aug 26, 2016 | 4.607 | 4.883 | 4.607 | 4.705 | 53,863 | +0.06(+1.35%) |
Aug 25, 2016 | 4.666 | 4.666 | 4.617 | 4.643 | 1,246 | -0.04(-0.78%) |
Aug 24, 2016 | 4.799 | 4.799 | 4.601 | 4.679 | 6,874 | +0.05(+1.01%) |
Aug 23, 2016 | 4.575 | 4.726 | 4.575 | 4.632 | 10,896 | +0.06(+1.25%) |
Aug 22, 2016 | 4.825 | 4.825 | 4.575 | 4.575 | 9,119 | -0.18(-3.84%) |
Aug 19, 2016 | 4.846 | 4.944 | 4.695 | 4.758 | 6,170 | -0.08(-1.62%) |
Aug 18, 2016 | 4.827 | 4.880 | 4.827 | 4.836 | 4,961 | +0.04(+0.76%) |
Aug 17, 2016 | 4.930 | 5.057 | 4.424 | 4.799 | 24,698 | -0.19(-3.87%) |
Aug 16, 2016 | 5.071 | 5.295 | 4.992 | 4.992 | 58,145 | -0.08(-1.54%) |
Aug 12, 2016 | 5.321 | 5.321 | 5.055 | 5.071 | 674 | -0.05(-1.02%) |
Aug 11, 2016 | 5.060 | 5.232 | 5.060 | 5.123 | 5,081 | +0.06(+1.24%) |
Aug 10, 2016 | 5.081 | 5.081 | 5.060 | 5.060 | 1,255 | -0.09(-1.82%) |
Aug 09, 2016 | 4.974 | 5.154 | 4.827 | 5.154 | 27,566 | -0.09(-1.69%) |
Aug 08, 2016 | 4.877 | 5.243 | 4.570 | 5.243 | 85,335 | +0.45(+9.48%) |
Aug 05, 2016 | 4.684 | 4.951 | 4.621 | 4.789 | 65,506 | +0.26(+5.64%) |
Aug 03, 2016 | 4.804 | 4.804 | 4.408 | 4.533 | 293 | -0.09(-1.92%) |
Aug 02, 2016 | 4.737 | 4.877 | 4.564 | 4.622 | 21,897 | -0.10(-2.10%) |