Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.030 | 5.105 | 4.860 | 5.040 | 507,196 | +0.02(+0.40%) |
Oct 28, 2016 | 5.110 | 5.200 | 4.980 | 5.020 | 291,541 | -0.09(-1.76%) |
Oct 27, 2016 | 5.510 | 5.550 | 4.970 | 5.110 | 469,645 | -0.31(-5.72%) |
Oct 26, 2016 | 5.660 | 5.890 | 5.320 | 5.420 | 406,781 | -0.27(-4.75%) |
Oct 25, 2016 | 5.900 | 5.965 | 5.670 | 5.690 | 262,108 | -0.21(-3.56%) |
Oct 24, 2016 | 5.870 | 5.915 | 5.700 | 5.900 | 314,695 | +0.09(+1.55%) |
Oct 21, 2016 | 6.000 | 6.110 | 5.780 | 5.810 | 335,176 | -0.27(-4.44%) |
Oct 20, 2016 | 6.160 | 6.260 | 6.015 | 6.080 | 257,019 | -0.09(-1.46%) |
Oct 19, 2016 | 6.270 | 6.280 | 5.730 | 6.170 | 550,849 | -0.11(-1.75%) |
Oct 18, 2016 | 6.300 | 6.425 | 6.230 | 6.280 | 172,028 | +0.04(+0.64%) |
Oct 17, 2016 | 6.220 | 6.310 | 6.110 | 6.240 | 238,890 | -0.08(-1.27%) |
Oct 14, 2016 | 6.810 | 6.820 | 6.250 | 6.320 | 311,968 | -0.37(-5.53%) |
Oct 13, 2016 | 6.550 | 6.890 | 6.530 | 6.690 | 261,809 | +0.02(+0.30%) |
Oct 12, 2016 | 6.980 | 7.149 | 6.520 | 6.670 | 343,432 | -0.31(-4.44%) |
Oct 11, 2016 | 7.250 | 7.250 | 6.744 | 6.980 | 373,742 | -0.38(-5.16%) |
Oct 10, 2016 | 7.260 | 7.540 | 7.230 | 7.360 | 214,154 | +0.17(+2.36%) |
Oct 07, 2016 | 7.280 | 7.330 | 7.120 | 7.190 | 268,449 | -0.11(-1.51%) |
Oct 06, 2016 | 7.550 | 7.630 | 7.240 | 7.300 | 376,475 | -0.33(-4.33%) |
Oct 05, 2016 | 7.370 | 7.920 | 7.330 | 7.630 | 400,379 | +0.30(+4.09%) |
Oct 04, 2016 | 7.470 | 7.520 | 7.240 | 7.330 | 257,395 | -0.16(-2.14%) |
Oct 03, 2016 | 7.170 | 7.520 | 7.160 | 7.490 | 351,763 | +0.33(+4.61%) |
Sep 30, 2016 | 7.260 | 7.300 | 6.960 | 7.160 | 651,911 | -0.07(-0.97%) |
Sep 29, 2016 | 7.790 | 7.840 | 7.180 | 7.230 | 530,737 | -0.61(-7.78%) |
Sep 28, 2016 | 7.960 | 8.000 | 7.660 | 7.840 | 476,796 | -0.13(-1.63%) |
Sep 27, 2016 | 7.920 | 8.460 | 7.830 | 7.970 | 487,687 | +0.03(+0.38%) |
Sep 26, 2016 | 8.340 | 8.350 | 7.890 | 7.940 | 454,111 | -0.46(-5.48%) |
Sep 23, 2016 | 8.770 | 8.980 | 8.100 | 8.400 | 632,732 | -0.46(-5.19%) |
Sep 22, 2016 | 8.200 | 8.980 | 7.820 | 8.860 | 949,389 | +0.70(+8.58%) |
Sep 21, 2016 | 7.700 | 8.500 | 7.700 | 8.160 | 1,053,316 | +0.72(+9.68%) |
Sep 20, 2016 | 7.540 | 7.700 | 7.340 | 7.440 | 452,888 | -0.10(-1.33%) |
Sep 19, 2016 | 6.850 | 7.660 | 6.765 | 7.540 | 570,882 | +0.73(+10.72%) |
Sep 16, 2016 | 6.780 | 7.019 | 6.670 | 6.810 | 275,919 | +0.03(+0.44%) |
Sep 15, 2016 | 7.140 | 7.220 | 6.700 | 6.780 | 289,093 | -0.33(-4.64%) |
Sep 14, 2016 | 6.800 | 7.290 | 6.800 | 7.110 | 375,149 | +0.31(+4.56%) |
Sep 13, 2016 | 7.050 | 7.110 | 6.430 | 6.800 | 321,889 | -0.35(-4.90%) |
Sep 12, 2016 | 6.610 | 7.260 | 6.601 | 7.150 | 390,158 | +0.46(+6.88%) |
Sep 09, 2016 | 7.060 | 7.360 | 6.680 | 6.690 | 385,244 | -0.46(-6.43%) |
Sep 08, 2016 | 6.810 | 7.330 | 6.740 | 7.150 | 480,904 | +0.34(+4.99%) |
Sep 07, 2016 | 6.560 | 6.839 | 6.480 | 6.810 | 432,284 | +0.33(+5.09%) |
Sep 06, 2016 | 6.350 | 6.750 | 6.265 | 6.480 | 345,244 | +0.16(+2.53%) |
Sep 02, 2016 | 6.500 | 6.320 | 6.320 | 6.320 | 302,000 | -0.13(-2.02%) |
Sep 01, 2016 | 6.120 | 6.550 | 6.120 | 6.450 | 474,891 | +0.36(+5.91%) |
Aug 31, 2016 | 6.160 | 6.200 | 5.935 | 6.090 | 195,090 | -0.09(-1.46%) |
Aug 30, 2016 | 5.890 | 6.200 | 5.810 | 6.180 | 240,671 | +0.27(+4.57%) |
Aug 29, 2016 | 5.600 | 6.090 | 5.470 | 5.910 | 209,214 | +0.36(+6.49%) |
Aug 26, 2016 | 5.650 | 5.800 | 5.420 | 5.550 | 196,985 | -0.06(-1.07%) |
Aug 25, 2016 | 5.730 | 5.880 | 5.510 | 5.610 | 242,791 | -0.12(-2.09%) |
Aug 24, 2016 | 6.190 | 6.470 | 5.696 | 5.730 | 347,785 | -0.46(-7.43%) |
Aug 23, 2016 | 6.210 | 6.230 | 6.070 | 6.190 | 134,880 | +0.04(+0.65%) |
Aug 22, 2016 | 6.140 | 6.280 | 6.009 | 6.150 | 181,932 | +0.05(+0.82%) |
Aug 19, 2016 | 6.020 | 6.200 | 5.985 | 6.100 | 117,004 | +0.06(+0.99%) |
Aug 18, 2016 | 6.070 | 6.155 | 5.950 | 6.040 | 137,492 | -0.05(-0.82%) |
Aug 17, 2016 | 6.110 | 6.196 | 5.850 | 6.090 | 308,828 | -0.03(-0.49%) |
Aug 16, 2016 | 6.440 | 6.440 | 6.100 | 6.120 | 207,187 | -0.32(-4.97%) |
Aug 15, 2016 | 6.380 | 6.560 | 6.190 | 6.440 | 474,378 | +0.10(+1.58%) |
Aug 12, 2016 | 6.200 | 6.385 | 6.150 | 6.340 | 219,072 | +0.13(+2.09%) |
Aug 11, 2016 | 6.160 | 6.230 | 6.000 | 6.210 | 284,268 | +0.13(+2.14%) |
Aug 10, 2016 | 6.220 | 6.290 | 6.030 | 6.080 | 219,838 | -0.16(-2.56%) |
Aug 09, 2016 | 6.070 | 6.330 | 5.800 | 6.240 | 244,382 | +0.22(+3.65%) |
Aug 08, 2016 | 6.340 | 6.560 | 6.010 | 6.020 | 325,309 | -0.29(-4.60%) |
Aug 05, 2016 | 5.750 | 6.681 | 5.580 | 6.310 | 1,255,494 | +0.73(+13.08%) |
Aug 04, 2016 | 5.620 | 5.840 | 5.490 | 5.580 | 306,636 | -0.03(-0.53%) |
Aug 03, 2016 | 5.090 | 5.610 | 5.090 | 5.610 | 332,102 | +0.48(+9.36%) |
Aug 02, 2016 | 5.240 | 5.310 | 5.040 | 5.130 | 198,803 | -0.11(-2.10%) |