Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.584 | 5.776 | 5.531 | 5.767 | 6,646,416 | +0.17(+3.10%) |
Oct 28, 2016 | 5.516 | 5.709 | 5.488 | 5.593 | 6,523,189 | +0.05(+0.87%) |
Oct 27, 2016 | 5.603 | 5.690 | 5.430 | 5.545 | 6,988,603 | -0.06(-1.03%) |
Oct 26, 2016 | 5.738 | 5.767 | 5.507 | 5.603 | 6,148,100 | -0.14(-2.51%) |
Oct 25, 2016 | 5.719 | 5.873 | 5.613 | 5.748 | 8,645,731 | +0.19(+3.47%) |
Oct 24, 2016 | 5.757 | 5.825 | 5.420 | 5.555 | 8,167,746 | -0.13(-2.37%) |
Oct 21, 2016 | 5.690 | 5.786 | 5.651 | 5.690 | 5,337,754 | -0.06(-1.00%) |
Oct 20, 2016 | 5.844 | 5.873 | 5.661 | 5.748 | 7,074,342 | -0.09(-1.49%) |
Oct 19, 2016 | 5.815 | 5.959 | 5.738 | 5.834 | 10,021,458 | +0.13(+2.19%) |
Oct 18, 2016 | 5.545 | 5.757 | 5.468 | 5.709 | 8,959,541 | +0.32(+5.89%) |
Oct 17, 2016 | 5.064 | 5.420 | 5.064 | 5.391 | 8,231,808 | +0.35(+6.87%) |
Oct 14, 2016 | 4.987 | 5.131 | 4.944 | 5.045 | 6,849,487 | -0.02(-0.38%) |
Oct 13, 2016 | 5.045 | 5.189 | 4.968 | 5.064 | 5,586,357 | +0.02(+0.38%) |
Oct 12, 2016 | 4.948 | 5.098 | 4.910 | 5.045 | 7,028,080 | +0.12(+2.34%) |
Oct 11, 2016 | 4.948 | 5.074 | 4.910 | 4.929 | 6,504,910 | -0.14(-2.85%) |
Oct 10, 2016 | 5.122 | 5.228 | 5.064 | 5.074 | 6,580,073 | +0.03(+0.57%) |
Oct 07, 2016 | 5.093 | 5.208 | 4.944 | 5.045 | 10,378,458 | +0.07(+1.35%) |
Oct 06, 2016 | 4.814 | 5.059 | 4.746 | 4.977 | 10,725,427 | -0.01(-0.19%) |
Oct 05, 2016 | 5.102 | 5.102 | 4.833 | 4.987 | 8,311,168 | +0.03(+0.58%) |
Oct 04, 2016 | 5.257 | 5.266 | 4.891 | 4.958 | 13,148,543 | -0.48(-8.85%) |
Oct 03, 2016 | 5.478 | 5.555 | 5.362 | 5.439 | 5,338,462 | -0.05(-0.88%) |
Sep 30, 2016 | 5.661 | 5.709 | 5.478 | 5.488 | 8,659,633 | -0.05(-0.87%) |
Sep 29, 2016 | 5.507 | 5.661 | 5.468 | 5.536 | 10,481,897 | -0.07(-1.20%) |
Sep 28, 2016 | 5.420 | 5.680 | 5.324 | 5.603 | 10,283,548 | +0.21(+3.93%) |
Sep 27, 2016 | 5.565 | 5.565 | 5.247 | 5.391 | 12,279,638 | -0.21(-3.78%) |
Sep 26, 2016 | 5.728 | 5.853 | 5.603 | 5.603 | 6,921,994 | -0.17(-3.00%) |
Sep 23, 2016 | 5.873 | 5.969 | 5.699 | 5.776 | 7,826,650 | -0.15(-2.60%) |
Sep 22, 2016 | 5.911 | 6.147 | 5.815 | 5.930 | 13,583,268 | +0.09(+1.48%) |
Sep 21, 2016 | 5.536 | 5.868 | 5.531 | 5.844 | 14,371,758 | +0.39(+7.05%) |
Sep 20, 2016 | 5.343 | 5.468 | 5.324 | 5.459 | 7,364,121 | +0.08(+1.43%) |
Sep 19, 2016 | 5.391 | 5.488 | 5.324 | 5.382 | 10,717,115 | +0.08(+1.45%) |
Sep 16, 2016 | 5.285 | 5.507 | 5.276 | 5.305 | 76,089,824 | -0.06(-1.08%) |
Sep 15, 2016 | 5.170 | 5.439 | 5.016 | 5.362 | 16,637,038 | +0.21(+4.11%) |
Sep 14, 2016 | 5.285 | 5.401 | 5.093 | 5.151 | 14,362,609 | -0.05(-0.93%) |
Sep 13, 2016 | 5.555 | 5.555 | 5.074 | 5.199 | 19,452,148 | -0.38(-6.74%) |
Sep 12, 2016 | 5.324 | 5.603 | 5.257 | 5.574 | 15,200,596 | +0.12(+2.12%) |
Sep 09, 2016 | 5.921 | 5.921 | 5.401 | 5.459 | 13,069,227 | -0.55(-9.13%) |
Sep 08, 2016 | 6.065 | 6.171 | 5.940 | 6.007 | 8,764,423 | -0.06(-0.95%) |
Sep 07, 2016 | 6.084 | 6.084 | 5.853 | 6.065 | 11,797,981 | +0.00(+0.00%) |
Sep 06, 2016 | 5.911 | 6.075 | 5.825 | 6.065 | 13,277,349 | +0.38(+6.60%) |
Sep 02, 2016 | 5.728 | 5.690 | 5.690 | 5.690 | 12,604,963 | +0.19(+3.50%) |
Sep 01, 2016 | 5.362 | 5.516 | 5.276 | 5.497 | 10,773,079 | +0.13(+2.33%) |
Aug 31, 2016 | 5.334 | 5.439 | 5.237 | 5.372 | 10,529,600 | +0.03(+0.54%) |
Aug 30, 2016 | 5.584 | 5.661 | 5.247 | 5.343 | 10,585,975 | -0.29(-5.13%) |
Aug 29, 2016 | 5.478 | 5.714 | 5.439 | 5.632 | 7,549,063 | +0.11(+1.92%) |
Aug 26, 2016 | 5.651 | 5.810 | 5.411 | 5.526 | 20,727,548 | -0.02(-0.35%) |
Aug 25, 2016 | 5.276 | 5.632 | 5.141 | 5.545 | 16,623,111 | +0.24(+4.54%) |
Aug 24, 2016 | 6.017 | 6.022 | 5.173 | 5.305 | 23,051,014 | -0.79(-12.95%) |
Aug 23, 2016 | 6.373 | 6.402 | 6.075 | 6.094 | 12,284,294 | -0.26(-4.09%) |
Aug 22, 2016 | 6.354 | 6.393 | 6.104 | 6.354 | 10,248,709 | -0.15(-2.37%) |
Aug 19, 2016 | 6.691 | 6.720 | 6.489 | 6.508 | 13,400,349 | -0.33(-4.88%) |
Aug 18, 2016 | 6.823 | 6.871 | 6.688 | 6.842 | 8,419,999 | +0.11(+1.57%) |
Aug 17, 2016 | 6.736 | 6.828 | 6.476 | 6.736 | 10,902,649 | -0.05(-0.71%) |
Aug 16, 2016 | 6.852 | 6.900 | 6.746 | 6.784 | 7,404,795 | -0.03(-0.42%) |
Aug 15, 2016 | 6.736 | 6.900 | 6.698 | 6.813 | 8,445,045 | +0.09(+1.29%) |
Aug 12, 2016 | 6.852 | 6.881 | 6.670 | 6.727 | 7,676,814 | -0.09(-1.27%) |
Aug 11, 2016 | 6.861 | 6.986 | 6.765 | 6.813 | 10,427,230 | -0.06(-0.84%) |
Aug 10, 2016 | 6.910 | 6.977 | 6.736 | 6.871 | 10,727,135 | +0.13(+2.00%) |
Aug 09, 2016 | 6.630 | 6.828 | 6.611 | 6.736 | 12,417,275 | +0.21(+3.24%) |
Aug 08, 2016 | 6.361 | 6.640 | 6.313 | 6.525 | 9,198,952 | +0.27(+4.31%) |
Aug 05, 2016 | 6.130 | 6.303 | 6.024 | 6.255 | 7,985,274 | -0.11(-1.66%) |
Aug 04, 2016 | 6.371 | 6.390 | 6.207 | 6.361 | 9,038,568 | +0.15(+2.48%) |
Aug 03, 2016 | 6.207 | 6.231 | 5.851 | 6.207 | 8,610,582 | -0.10(-1.53%) |
Aug 02, 2016 | 6.448 | 6.476 | 6.218 | 6.303 | 10,156,262 | -0.05(-0.76%) |