Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.050 | 5.059 | 5.000 | 5.000 | 226,620 | -0.05(-0.99%) |
Oct 28, 2016 | 5.050 | 5.200 | 5.000 | 5.050 | 232,974 | +0.00(+0.00%) |
Oct 27, 2016 | 5.400 | 5.419 | 5.050 | 5.050 | 200,056 | -0.35(-6.48%) |
Oct 26, 2016 | 5.200 | 5.400 | 5.050 | 5.400 | 252,563 | +0.40(+8.00%) |
Oct 25, 2016 | 5.100 | 5.150 | 5.008 | 5.000 | 290,501 | -0.15(-2.91%) |
Oct 24, 2016 | 5.200 | 5.250 | 5.150 | 5.150 | 126,509 | +0.00(+0.00%) |
Oct 21, 2016 | 5.150 | 5.200 | 5.100 | 5.150 | 154,570 | +0.05(+0.98%) |
Oct 20, 2016 | 5.150 | 5.150 | 5.000 | 5.100 | 413,282 | +0.00(+0.00%) |
Oct 19, 2016 | 5.350 | 5.350 | 5.000 | 5.100 | 420,253 | -0.20(-3.77%) |
Oct 18, 2016 | 5.500 | 5.500 | 5.300 | 5.300 | 207,192 | -0.10(-1.85%) |
Oct 17, 2016 | 5.450 | 5.600 | 5.400 | 5.400 | 139,390 | -0.16(-2.88%) |
Oct 14, 2016 | 5.630 | 5.700 | 5.550 | 5.560 | 118,765 | -0.04(-0.71%) |
Oct 13, 2016 | 5.660 | 5.730 | 5.600 | 5.600 | 164,783 | -0.17(-2.95%) |
Oct 12, 2016 | 5.690 | 5.820 | 5.650 | 5.770 | 180,005 | +0.07(+1.23%) |
Oct 11, 2016 | 5.810 | 5.900 | 5.660 | 5.700 | 150,426 | -0.15(-2.56%) |
Oct 10, 2016 | 5.800 | 5.970 | 5.790 | 5.850 | 192,379 | +0.05(+0.86%) |
Oct 07, 2016 | 6.000 | 6.010 | 5.770 | 5.800 | 216,368 | -0.23(-3.81%) |
Oct 06, 2016 | 6.340 | 6.500 | 5.970 | 6.030 | 525,781 | -0.31(-4.89%) |
Oct 05, 2016 | 5.890 | 6.350 | 5.870 | 6.340 | 947,160 | +0.50(+8.56%) |
Oct 04, 2016 | 5.550 | 5.915 | 5.530 | 5.840 | 622,498 | +0.31(+5.61%) |
Oct 03, 2016 | 5.430 | 5.585 | 5.430 | 5.530 | 128,236 | +0.04(+0.73%) |
Sep 30, 2016 | 5.530 | 5.560 | 5.410 | 5.490 | 213,360 | +0.00(+0.00%) |
Sep 29, 2016 | 5.600 | 5.630 | 5.460 | 5.490 | 337,888 | -0.11(-1.96%) |
Sep 28, 2016 | 5.580 | 5.690 | 5.580 | 5.600 | 93,818 | -0.05(-0.88%) |
Sep 27, 2016 | 5.610 | 5.670 | 5.530 | 5.650 | 99,740 | +0.05(+0.89%) |
Sep 26, 2016 | 5.580 | 5.645 | 5.510 | 5.600 | 132,203 | -0.04(-0.71%) |
Sep 23, 2016 | 5.610 | 5.770 | 5.610 | 5.640 | 111,800 | -0.03(-0.53%) |
Sep 22, 2016 | 5.710 | 5.800 | 5.670 | 5.670 | 193,664 | -0.08(-1.39%) |
Sep 21, 2016 | 5.600 | 5.760 | 5.559 | 5.750 | 231,474 | +0.21(+3.79%) |
Sep 20, 2016 | 5.650 | 5.650 | 5.510 | 5.540 | 331,869 | -0.12(-2.12%) |
Sep 19, 2016 | 5.600 | 5.760 | 5.600 | 5.660 | 198,655 | +0.03(+0.53%) |
Sep 16, 2016 | 5.620 | 5.640 | 5.550 | 5.630 | 239,135 | -0.01(-0.18%) |
Sep 15, 2016 | 5.680 | 5.700 | 5.570 | 5.640 | 244,751 | -0.03(-0.53%) |
Sep 14, 2016 | 5.690 | 5.690 | 5.580 | 5.670 | 239,428 | +0.03(+0.53%) |
Sep 13, 2016 | 5.750 | 5.840 | 5.550 | 5.640 | 231,538 | -0.12(-2.08%) |
Sep 12, 2016 | 5.610 | 5.903 | 5.580 | 5.760 | 369,393 | +0.07(+1.23%) |
Sep 09, 2016 | 5.600 | 5.800 | 5.410 | 5.690 | 789,067 | -0.15(-2.57%) |
Sep 08, 2016 | 6.200 | 6.270 | 5.590 | 5.840 | 1,041,974 | -0.39(-6.26%) |
Sep 07, 2016 | 6.280 | 6.330 | 6.200 | 6.230 | 115,345 | -0.04(-0.64%) |
Sep 06, 2016 | 6.200 | 6.300 | 6.200 | 6.270 | 131,653 | +0.05(+0.80%) |
Sep 02, 2016 | 6.150 | 6.220 | 6.220 | 6.220 | 117,200 | +0.06(+0.97%) |
Sep 01, 2016 | 6.260 | 6.280 | 6.120 | 6.160 | 166,803 | -0.07(-1.12%) |
Aug 31, 2016 | 6.350 | 6.375 | 6.220 | 6.230 | 112,942 | -0.13(-2.04%) |
Aug 30, 2016 | 6.380 | 6.430 | 6.260 | 6.360 | 126,220 | +0.00(+0.00%) |
Aug 29, 2016 | 6.390 | 6.470 | 6.330 | 6.360 | 169,618 | +0.04(+0.63%) |
Aug 26, 2016 | 6.170 | 6.360 | 6.170 | 6.320 | 257,345 | +0.13(+2.10%) |
Aug 25, 2016 | 6.130 | 6.270 | 6.130 | 6.190 | 210,961 | +0.01(+0.16%) |
Aug 24, 2016 | 6.270 | 6.320 | 6.110 | 6.180 | 244,455 | -0.10(-1.59%) |
Aug 23, 2016 | 6.220 | 6.350 | 6.205 | 6.280 | 242,227 | +0.01(+0.16%) |
Aug 22, 2016 | 6.160 | 6.400 | 6.080 | 6.270 | 456,527 | +0.04(+0.64%) |
Aug 19, 2016 | 6.370 | 6.370 | 6.150 | 6.230 | 671,482 | -0.12(-1.89%) |
Aug 18, 2016 | 6.730 | 6.754 | 6.200 | 6.350 | 1,856,298 | -0.41(-6.07%) |
Aug 17, 2016 | 6.770 | 6.860 | 6.720 | 6.760 | 187,304 | -0.01(-0.15%) |
Aug 16, 2016 | 6.860 | 6.895 | 6.760 | 6.770 | 305,222 | -0.13(-1.88%) |
Aug 15, 2016 | 6.840 | 7.003 | 6.826 | 6.900 | 286,912 | +0.08(+1.17%) |
Aug 12, 2016 | 6.990 | 6.990 | 6.820 | 6.820 | 482,899 | -0.18(-2.57%) |
Aug 11, 2016 | 6.980 | 7.080 | 6.950 | 7.000 | 282,122 | +0.02(+0.29%) |
Aug 10, 2016 | 7.220 | 7.260 | 6.950 | 6.980 | 486,350 | -0.30(-4.12%) |
Aug 09, 2016 | 7.990 | 8.090 | 7.150 | 7.280 | 1,098,889 | -0.47(-6.06%) |
Aug 08, 2016 | 7.500 | 7.800 | 7.330 | 7.750 | 1,185,486 | +0.44(+6.02%) |
Aug 05, 2016 | 7.120 | 7.370 | 7.100 | 7.310 | 461,230 | +0.21(+2.96%) |
Aug 04, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,312 | +0.14(+2.01%) |
Aug 03, 2016 | 6.840 | 6.970 | 6.840 | 6.960 | 120,436 | +0.09(+1.31%) |
Aug 02, 2016 | 6.950 | 7.020 | 6.840 | 6.870 | 213,193 | -0.09(-1.29%) |