Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.339 | 5.339 | 5.179 | 5.206 | 17,006 | -0.19(-3.45%) |
Oct 28, 2016 | 5.376 | 5.392 | 5.376 | 5.392 | 1,605 | +0.11(+2.01%) |
Oct 27, 2016 | 5.312 | 5.418 | 5.179 | 5.286 | 15,381 | -0.02(-0.34%) |
Oct 26, 2016 | 5.356 | 5.435 | 5.120 | 5.304 | 17,112 | -0.05(-0.98%) |
Oct 25, 2016 | 5.934 | 5.986 | 5.317 | 5.356 | 58,350 | -0.63(-10.53%) |
Oct 24, 2016 | 6.564 | 6.695 | 5.855 | 5.986 | 48,154 | -0.50(-7.69%) |
Oct 21, 2016 | 6.004 | 6.748 | 6.004 | 6.485 | 45,378 | +0.50(+8.33%) |
Oct 20, 2016 | 5.514 | 6.196 | 5.514 | 5.986 | 41,061 | +0.47(+8.57%) |
Oct 19, 2016 | 4.857 | 5.603 | 4.855 | 5.514 | 75,108 | +0.77(+16.32%) |
Oct 18, 2016 | 4.621 | 4.752 | 4.621 | 4.740 | 6,381 | +0.09(+2.00%) |
Oct 17, 2016 | 4.696 | 4.696 | 4.621 | 4.647 | 3,488 | -0.00(-0.02%) |
Oct 14, 2016 | 4.648 | 4.648 | 4.648 | 4.648 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.579 | 4.779 | 4.569 | 4.752 | 14,794 | +0.18(+4.00%) |
Oct 12, 2016 | 4.726 | 4.726 | 4.569 | 4.569 | 4,379 | -0.29(-5.90%) |
Oct 11, 2016 | 4.856 | 4.856 | 4.856 | 4.856 | 599 | +0.20(+4.37%) |
Oct 10, 2016 | 4.600 | 4.726 | 4.600 | 4.653 | 4,515 | +0.14(+3.02%) |
Oct 07, 2016 | 4.569 | 4.637 | 4.422 | 4.516 | 16,733 | -0.05(-1.03%) |
Oct 06, 2016 | 4.385 | 4.642 | 4.385 | 4.563 | 6,667 | +0.16(+3.59%) |
Oct 05, 2016 | 4.490 | 4.495 | 4.332 | 4.405 | 18,376 | +0.04(+0.83%) |
Oct 04, 2016 | 4.397 | 4.427 | 4.343 | 4.369 | 8,758 | +0.03(+0.60%) |
Oct 03, 2016 | 4.364 | 4.561 | 4.343 | 4.343 | 12,983 | -0.04(-0.84%) |
Sep 30, 2016 | 4.453 | 4.464 | 4.380 | 4.380 | 4,000 | -0.12(-2.57%) |
Sep 29, 2016 | 4.464 | 4.590 | 4.464 | 4.495 | 7,324 | +0.08(+1.78%) |
Sep 28, 2016 | 4.721 | 4.779 | 4.264 | 4.416 | 33,980 | -0.23(-4.87%) |
Sep 27, 2016 | 4.679 | 4.949 | 4.642 | 4.642 | 17,242 | -0.03(-0.56%) |
Sep 26, 2016 | 4.637 | 4.694 | 4.637 | 4.668 | 6,106 | +0.08(+1.65%) |
Sep 23, 2016 | 4.655 | 4.655 | 4.548 | 4.593 | 5,275 | +0.02(+0.51%) |
Sep 22, 2016 | 4.694 | 4.694 | 4.491 | 4.569 | 11,523 | -0.08(-1.79%) |
Sep 21, 2016 | 4.642 | 4.653 | 4.486 | 4.653 | 10,193 | +0.02(+0.34%) |
Sep 20, 2016 | 4.340 | 4.851 | 4.340 | 4.637 | 53,393 | +0.35(+8.15%) |
Sep 19, 2016 | 4.298 | 4.338 | 4.258 | 4.288 | 7,653 | +0.03(+0.67%) |
Sep 16, 2016 | 4.241 | 4.419 | 4.241 | 4.259 | 40,939 | -0.04(-1.03%) |
Sep 15, 2016 | 4.262 | 4.339 | 4.262 | 4.303 | 19,284 | +0.05(+1.23%) |
Sep 14, 2016 | 4.486 | 4.486 | 4.241 | 4.251 | 35,021 | -0.21(-4.79%) |
Sep 13, 2016 | 4.642 | 4.648 | 4.465 | 4.465 | 10,825 | -0.20(-4.36%) |
Sep 12, 2016 | 4.582 | 4.668 | 4.582 | 4.668 | 4,882 | +0.09(+2.05%) |
Sep 09, 2016 | 4.648 | 4.648 | 4.564 | 4.575 | 4,884 | +0.01(+0.11%) |
Sep 08, 2016 | 4.648 | 4.726 | 4.569 | 4.569 | 20,499 | -0.03(-0.57%) |
Sep 07, 2016 | 4.548 | 4.622 | 4.548 | 4.595 | 6,359 | +0.04(+0.80%) |
Sep 06, 2016 | 4.564 | 4.609 | 4.517 | 4.559 | 10,080 | -0.05(-1.13%) |
Sep 02, 2016 | 4.668 | 4.611 | 4.611 | 4.611 | 1,917 | +0.01(+0.11%) |
Sep 01, 2016 | 4.564 | 4.700 | 4.522 | 4.606 | 11,935 | +0.02(+0.34%) |
Aug 31, 2016 | 4.658 | 4.658 | 4.538 | 4.590 | 8,011 | -0.10(-2.22%) |
Aug 30, 2016 | 4.762 | 4.811 | 4.642 | 4.695 | 18,732 | -0.03(-0.66%) |
Aug 29, 2016 | 4.851 | 4.851 | 4.726 | 4.726 | 44,534 | +0.04(+0.91%) |
Aug 26, 2016 | 4.585 | 4.860 | 4.585 | 4.683 | 54,115 | +0.06(+1.35%) |
Aug 25, 2016 | 4.644 | 4.644 | 4.595 | 4.621 | 1,251 | -0.04(-0.78%) |
Aug 24, 2016 | 4.777 | 4.777 | 4.580 | 4.657 | 6,906 | +0.05(+1.01%) |
Aug 23, 2016 | 4.554 | 4.704 | 4.554 | 4.611 | 10,947 | +0.06(+1.25%) |
Aug 22, 2016 | 4.803 | 4.803 | 4.554 | 4.554 | 9,161 | -0.18(-3.84%) |
Aug 19, 2016 | 4.824 | 4.921 | 4.673 | 4.735 | 6,199 | -0.08(-1.62%) |
Aug 18, 2016 | 4.804 | 4.857 | 4.804 | 4.813 | 4,984 | +0.04(+0.76%) |
Aug 17, 2016 | 4.907 | 5.033 | 4.403 | 4.777 | 24,813 | -0.19(-3.87%) |
Aug 16, 2016 | 5.047 | 5.270 | 4.969 | 4.969 | 58,417 | -0.08(-1.54%) |
Aug 12, 2016 | 5.296 | 5.296 | 5.031 | 5.047 | 677 | -0.05(-1.02%) |
Aug 11, 2016 | 5.037 | 5.208 | 5.037 | 5.099 | 5,105 | +0.06(+1.24%) |
Aug 10, 2016 | 5.057 | 5.057 | 5.037 | 5.037 | 1,261 | -0.09(-1.82%) |
Aug 09, 2016 | 4.950 | 5.130 | 4.804 | 5.130 | 27,694 | -0.09(-1.69%) |
Aug 08, 2016 | 4.855 | 5.218 | 4.548 | 5.218 | 85,735 | +0.45(+9.48%) |
Aug 05, 2016 | 4.663 | 4.927 | 4.600 | 4.767 | 65,813 | +0.25(+5.64%) |
Aug 03, 2016 | 4.782 | 4.782 | 4.387 | 4.512 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.715 | 4.855 | 4.543 | 4.600 | 21,999 | -0.10(-2.10%) |