Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.670 | 4.670 | 4.230 | 4.250 | 40,658 | -0.42(-8.99%) |
Oct 28, 2016 | 4.750 | 4.920 | 4.600 | 4.670 | 75,115 | -0.08(-1.79%) |
Oct 27, 2016 | 5.290 | 5.345 | 4.720 | 4.755 | 138,968 | -0.54(-10.11%) |
Oct 26, 2016 | 5.480 | 5.680 | 5.230 | 5.290 | 192,427 | -0.23(-4.17%) |
Oct 25, 2016 | 5.260 | 5.840 | 5.100 | 5.520 | 1,218,928 | +0.22(+4.15%) |
Oct 24, 2016 | 5.070 | 5.780 | 5.020 | 5.300 | 1,090,801 | +0.18(+3.50%) |
Oct 21, 2016 | 4.710 | 5.970 | 4.516 | 5.121 | 770,517 | +0.37(+7.81%) |
Oct 20, 2016 | 4.670 | 4.800 | 4.520 | 4.750 | 70,745 | -0.03(-0.63%) |
Oct 19, 2016 | 4.695 | 4.940 | 4.590 | 4.780 | 15,967 | +0.03(+0.63%) |
Oct 18, 2016 | 4.960 | 4.960 | 4.720 | 4.750 | 37,301 | +0.06(+1.28%) |
Oct 17, 2016 | 4.890 | 4.890 | 4.510 | 4.690 | 28,223 | -0.11(-2.29%) |
Oct 14, 2016 | 5.070 | 5.100 | 4.660 | 4.800 | 15,254 | -0.29(-5.70%) |
Oct 13, 2016 | 4.900 | 5.090 | 4.880 | 5.090 | 50,688 | +0.24(+4.95%) |
Oct 12, 2016 | 5.260 | 5.260 | 4.640 | 4.850 | 90,364 | -0.41(-7.79%) |
Oct 11, 2016 | 5.440 | 5.480 | 5.080 | 5.260 | 113,173 | -0.14(-2.59%) |
Oct 10, 2016 | 5.400 | 5.450 | 5.380 | 5.400 | 24,571 | +0.00(+0.00%) |
Oct 07, 2016 | 5.590 | 5.590 | 5.330 | 5.400 | 35,431 | -0.02(-0.37%) |
Oct 06, 2016 | 5.500 | 5.790 | 5.390 | 5.420 | 67,939 | -0.12(-2.17%) |
Oct 05, 2016 | 5.550 | 5.620 | 5.390 | 5.540 | 78,392 | +0.00(+0.00%) |
Oct 04, 2016 | 5.845 | 5.845 | 5.480 | 5.540 | 54,217 | -0.18(-3.15%) |
Oct 03, 2016 | 5.800 | 5.985 | 5.551 | 5.720 | 55,849 | +0.02(+0.35%) |
Sep 30, 2016 | 5.580 | 5.869 | 5.410 | 5.700 | 99,688 | +0.18(+3.26%) |
Sep 29, 2016 | 5.670 | 5.920 | 5.500 | 5.520 | 69,698 | -0.09(-1.60%) |
Sep 28, 2016 | 5.640 | 6.126 | 5.610 | 5.610 | 226,115 | +0.00(+0.00%) |
Sep 27, 2016 | 5.570 | 5.950 | 5.350 | 5.610 | 182,719 | +0.06(+1.08%) |
Sep 26, 2016 | 5.810 | 6.000 | 5.140 | 5.550 | 190,435 | -0.13(-2.29%) |
Sep 23, 2016 | 6.100 | 6.110 | 5.650 | 5.680 | 95,097 | -0.22(-3.73%) |
Sep 22, 2016 | 5.750 | 6.820 | 5.750 | 5.900 | 744,401 | +0.14(+2.43%) |
Sep 21, 2016 | 5.770 | 5.940 | 5.580 | 5.760 | 104,032 | -0.07(-1.20%) |
Sep 20, 2016 | 6.010 | 6.266 | 5.710 | 5.830 | 52,916 | -0.18(-3.00%) |
Sep 19, 2016 | 5.530 | 6.170 | 5.530 | 6.010 | 89,761 | +0.50(+9.07%) |
Sep 16, 2016 | 5.466 | 5.930 | 5.466 | 5.510 | 37,821 | -0.29(-5.00%) |
Sep 15, 2016 | 5.710 | 5.870 | 5.380 | 5.800 | 160,819 | +0.12(+2.11%) |
Sep 14, 2016 | 6.050 | 6.210 | 5.590 | 5.680 | 67,040 | -0.39(-6.43%) |
Sep 13, 2016 | 6.510 | 6.592 | 6.000 | 6.070 | 90,934 | -0.39(-6.04%) |
Sep 12, 2016 | 6.660 | 6.670 | 6.430 | 6.460 | 58,515 | -0.16(-2.42%) |
Sep 09, 2016 | 6.670 | 6.800 | 6.510 | 6.620 | 72,250 | -0.10(-1.49%) |
Sep 08, 2016 | 6.770 | 7.050 | 6.660 | 6.720 | 63,934 | -0.16(-2.33%) |
Sep 07, 2016 | 7.240 | 8.150 | 6.780 | 6.880 | 819,823 | -0.47(-6.39%) |
Sep 06, 2016 | 6.410 | 7.800 | 6.410 | 7.350 | 1,278,842 | +0.94(+14.66%) |
Sep 02, 2016 | 6.300 | 6.410 | 6.410 | 6.410 | 99,800 | +0.08(+1.26%) |
Sep 01, 2016 | 6.210 | 6.470 | 6.140 | 6.330 | 38,432 | +0.10(+1.61%) |
Aug 31, 2016 | 6.224 | 6.370 | 6.125 | 6.230 | 18,866 | -0.07(-1.11%) |
Aug 30, 2016 | 6.130 | 6.590 | 6.130 | 6.300 | 31,591 | +0.06(+0.96%) |
Aug 29, 2016 | 6.210 | 6.310 | 6.080 | 6.240 | 37,520 | +0.03(+0.48%) |
Aug 26, 2016 | 6.220 | 6.500 | 6.200 | 6.210 | 44,840 | -0.06(-0.96%) |
Aug 25, 2016 | 6.320 | 6.501 | 6.225 | 6.270 | 41,740 | -0.09(-1.42%) |
Aug 24, 2016 | 6.510 | 6.950 | 6.300 | 6.360 | 193,121 | -0.20(-3.05%) |
Aug 23, 2016 | 6.360 | 6.630 | 6.357 | 6.560 | 27,547 | +0.15(+2.34%) |
Aug 22, 2016 | 6.450 | 6.610 | 6.280 | 6.410 | 46,462 | +0.02(+0.31%) |
Aug 19, 2016 | 6.350 | 6.500 | 6.250 | 6.390 | 41,055 | +0.00(+0.00%) |
Aug 18, 2016 | 6.650 | 6.800 | 6.110 | 6.390 | 119,389 | -0.32(-4.77%) |
Aug 17, 2016 | 6.970 | 7.500 | 6.650 | 6.710 | 160,216 | -0.26(-3.73%) |
Aug 16, 2016 | 6.500 | 7.970 | 6.400 | 6.970 | 886,612 | +0.57(+8.91%) |
Aug 15, 2016 | 7.200 | 7.314 | 6.300 | 6.400 | 258,475 | -0.83(-11.48%) |
Aug 12, 2016 | 7.320 | 7.740 | 7.060 | 7.230 | 745,008 | +0.27(+3.88%) |
Aug 11, 2016 | 5.780 | 8.140 | 5.780 | 6.960 | 4,061,387 | +1.13(+19.38%) |
Aug 10, 2016 | 5.800 | 6.000 | 5.800 | 5.830 | 33,063 | +0.03(+0.52%) |
Aug 09, 2016 | 5.860 | 5.860 | 5.700 | 5.800 | 51,097 | -0.07(-1.19%) |
Aug 08, 2016 | 5.830 | 5.899 | 5.650 | 5.870 | 58,129 | +0.11(+1.91%) |
Aug 05, 2016 | 5.930 | 6.200 | 5.680 | 5.760 | 220,506 | -0.09(-1.54%) |
Aug 04, 2016 | 5.790 | 6.450 | 5.500 | 5.850 | 485,387 | +0.20(+3.54%) |
Aug 03, 2016 | 5.550 | 5.800 | 5.490 | 5.650 | 33,504 | +0.12(+2.17%) |
Aug 02, 2016 | 5.420 | 5.580 | 5.420 | 5.530 | 56,065 | +0.04(+0.73%) |