Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.470 | 4.500 | 4.160 | 4.230 | 7,186,199 | -0.22(-4.94%) |
Oct 28, 2016 | 4.440 | 4.660 | 4.390 | 4.450 | 3,770,845 | +0.00(+0.00%) |
Oct 27, 2016 | 4.520 | 4.590 | 4.430 | 4.450 | 3,009,146 | -0.09(-1.98%) |
Oct 26, 2016 | 4.790 | 4.820 | 4.440 | 4.540 | 4,246,909 | -0.27(-5.61%) |
Oct 25, 2016 | 4.790 | 4.865 | 4.750 | 4.810 | 3,495,201 | +0.04(+0.84%) |
Oct 24, 2016 | 5.030 | 5.040 | 4.690 | 4.770 | 3,213,889 | -0.21(-4.22%) |
Oct 21, 2016 | 4.980 | 5.000 | 4.900 | 4.980 | 1,912,057 | +0.00(+0.00%) |
Oct 20, 2016 | 4.920 | 4.980 | 4.825 | 4.980 | 2,139,726 | +0.13(+2.68%) |
Oct 19, 2016 | 4.800 | 4.920 | 4.780 | 4.850 | 2,645,878 | +0.13(+2.75%) |
Oct 18, 2016 | 4.700 | 4.730 | 4.610 | 4.720 | 2,561,911 | +0.12(+2.61%) |
Oct 17, 2016 | 4.620 | 4.650 | 4.560 | 4.600 | 1,849,770 | +0.02(+0.44%) |
Oct 14, 2016 | 4.690 | 4.780 | 4.580 | 4.580 | 2,478,724 | -0.20(-4.18%) |
Oct 13, 2016 | 4.770 | 4.980 | 4.650 | 4.780 | 2,926,517 | +0.03(+0.63%) |
Oct 12, 2016 | 4.580 | 4.810 | 4.530 | 4.750 | 3,373,642 | +0.18(+3.94%) |
Oct 11, 2016 | 4.580 | 4.650 | 4.530 | 4.570 | 2,426,077 | +0.00(+0.00%) |
Oct 07, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.01(-0.22%) | |
Oct 06, 2016 | 4.390 | 4.640 | 4.390 | 4.580 | 2,562,369 | -0.06(-1.29%) |
Oct 05, 2016 | 4.740 | 4.750 | 4.480 | 4.640 | 3,225,046 | +0.02(+0.43%) |
Oct 04, 2016 | 4.750 | 4.800 | 4.580 | 4.620 | 4,329,203 | -0.34(-6.85%) |
Oct 03, 2016 | 5.140 | 5.200 | 4.900 | 4.960 | 2,713,319 | -0.20(-3.88%) |
Sep 30, 2016 | 5.380 | 5.410 | 5.150 | 5.160 | 3,826,951 | -0.13(-2.46%) |
Sep 29, 2016 | 5.250 | 5.320 | 5.190 | 5.290 | 2,431,204 | -0.01(-0.19%) |
Sep 28, 2016 | 5.170 | 5.340 | 5.150 | 5.300 | 4,978,170 | +0.15(+2.91%) |
Sep 27, 2016 | 5.260 | 5.285 | 5.080 | 5.150 | 3,007,086 | -0.18(-3.38%) |
Sep 26, 2016 | 5.480 | 5.505 | 5.300 | 5.330 | 2,423,793 | -0.11(-2.02%) |
Sep 23, 2016 | 5.550 | 5.600 | 5.370 | 5.440 | 3,457,891 | -0.11(-1.98%) |
Sep 22, 2016 | 5.600 | 5.630 | 5.430 | 5.550 | 5,461,495 | +0.03(+0.54%) |
Sep 21, 2016 | 5.350 | 5.550 | 5.300 | 5.520 | 4,228,471 | +0.26(+4.94%) |
Sep 20, 2016 | 5.210 | 5.340 | 5.200 | 5.260 | 2,932,005 | +0.05(+0.96%) |
Sep 19, 2016 | 5.350 | 5.360 | 5.200 | 5.210 | 3,544,248 | -0.04(-0.76%) |
Sep 16, 2016 | 5.020 | 5.270 | 5.000 | 5.250 | 8,419,407 | +0.20(+3.96%) |
Sep 15, 2016 | 4.930 | 5.060 | 4.810 | 5.050 | 3,915,618 | +0.11(+2.23%) |
Sep 14, 2016 | 4.980 | 5.030 | 4.830 | 4.940 | 4,576,445 | +0.16(+3.35%) |
Sep 13, 2016 | 4.940 | 4.940 | 4.650 | 4.780 | 4,051,324 | -0.15(-3.04%) |
Sep 12, 2016 | 4.530 | 4.975 | 4.530 | 4.930 | 4,964,484 | +0.37(+8.11%) |
Sep 09, 2016 | 4.750 | 4.760 | 4.560 | 4.560 | 3,537,028 | -0.22(-4.60%) |
Sep 08, 2016 | 4.810 | 4.930 | 4.730 | 4.780 | 3,799,461 | -0.04(-0.83%) |
Sep 07, 2016 | 4.700 | 4.880 | 4.610 | 4.820 | 5,798,935 | +0.08(+1.69%) |
Sep 06, 2016 | 4.510 | 4.750 | 4.490 | 4.740 | 4,248,435 | +0.33(+7.48%) |
Sep 02, 2016 | 4.410 | 4.410 | 4.410 | 0 | +0.14(+3.28%) | |
Sep 01, 2016 | 4.170 | 4.390 | 4.120 | 4.270 | 10,363,821 | +0.07(+1.67%) |
Aug 31, 2016 | 4.440 | 4.480 | 4.200 | 4.200 | 5,410,942 | -0.29(-6.46%) |
Aug 30, 2016 | 4.560 | 4.665 | 4.440 | 4.490 | 2,846,721 | -0.14(-3.02%) |
Aug 29, 2016 | 4.580 | 4.640 | 4.560 | 4.630 | 2,263,487 | +0.00(+0.00%) |
Aug 26, 2016 | 4.720 | 4.850 | 4.525 | 4.630 | 4,503,017 | +0.03(+0.65%) |
Aug 25, 2016 | 4.620 | 4.775 | 4.570 | 4.600 | 3,125,762 | -0.11(-2.34%) |
Aug 24, 2016 | 5.000 | 5.050 | 4.660 | 4.710 | 4,399,748 | -0.36(-7.10%) |
Aug 23, 2016 | 5.280 | 5.280 | 5.055 | 5.070 | 2,271,601 | -0.17(-3.24%) |
Aug 22, 2016 | 5.250 | 5.280 | 5.190 | 5.240 | 1,963,212 | -0.07(-1.32%) |
Aug 19, 2016 | 5.350 | 5.450 | 5.290 | 5.310 | 2,443,649 | -0.13(-2.39%) |
Aug 18, 2016 | 5.550 | 5.550 | 5.310 | 5.440 | 2,961,392 | -0.09(-1.63%) |
Aug 17, 2016 | 5.430 | 5.610 | 5.300 | 5.530 | 3,636,979 | +0.08(+1.47%) |
Aug 16, 2016 | 5.490 | 5.535 | 5.440 | 5.450 | 2,614,098 | -0.02(-0.37%) |
Aug 15, 2016 | 5.460 | 5.565 | 5.420 | 5.470 | 2,293,702 | +0.02(+0.37%) |
Aug 12, 2016 | 5.480 | 5.530 | 5.420 | 5.450 | 4,079,544 | +0.04(+0.74%) |
Aug 11, 2016 | 5.440 | 5.535 | 5.380 | 5.410 | 4,449,413 | -0.01(-0.18%) |
Aug 10, 2016 | 5.520 | 5.610 | 5.410 | 5.420 | 3,298,759 | +0.10(+1.88%) |
Aug 09, 2016 | 5.350 | 5.400 | 5.270 | 5.320 | 1,566,763 | +0.04(+0.76%) |
Aug 08, 2016 | 5.260 | 5.395 | 5.230 | 5.280 | 2,177,500 | +0.03(+0.57%) |
Aug 05, 2016 | 5.300 | 5.330 | 5.190 | 5.250 | 3,196,377 | -0.10(-1.87%) |
Aug 04, 2016 | 5.330 | 5.420 | 5.310 | 5.350 | 2,681,022 | +0.07(+1.33%) |
Aug 03, 2016 | 5.400 | 5.430 | 5.220 | 5.280 | 3,442,643 | -0.13(-2.40%) |