Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.389 | 5.389 | 5.247 | 5.300 | 1,069 | -0.04(-0.83%) |
Oct 28, 2016 | 5.344 | 5.790 | 5.344 | 5.344 | 15,411 | +0.09(+1.69%) |
Oct 27, 2016 | 5.478 | 5.701 | 5.166 | 5.255 | 20,027 | -0.22(-4.07%) |
Oct 26, 2016 | 5.790 | 5.834 | 5.433 | 5.478 | 25,499 | -0.18(-3.15%) |
Oct 25, 2016 | 5.211 | 5.790 | 5.077 | 5.656 | 41,775 | +0.45(+8.55%) |
Oct 24, 2016 | 5.077 | 5.255 | 5.033 | 5.211 | 32,741 | +0.04(+0.86%) |
Oct 21, 2016 | 5.122 | 5.211 | 4.765 | 5.166 | 34,284 | -0.04(-0.85%) |
Oct 20, 2016 | 5.033 | 5.300 | 5.033 | 5.211 | 5,949 | +0.22(+4.46%) |
Oct 19, 2016 | 5.211 | 5.790 | 4.854 | 4.988 | 23,421 | -0.27(-5.08%) |
Oct 18, 2016 | 5.033 | 5.322 | 4.943 | 5.255 | 17,277 | +0.27(+5.36%) |
Oct 17, 2016 | 5.211 | 5.211 | 4.810 | 4.988 | 27,990 | -0.28(-5.25%) |
Oct 14, 2016 | 5.122 | 5.513 | 5.122 | 5.264 | 37,327 | +0.09(+1.72%) |
Oct 13, 2016 | 5.540 | 5.807 | 5.335 | 5.175 | 28,393 | -0.62(-10.75%) |
Oct 12, 2016 | 5.754 | 5.950 | 5.424 | 5.799 | 24,372 | +0.02(+0.31%) |
Oct 11, 2016 | 5.736 | 5.799 | 5.469 | 5.781 | 21,828 | -0.04(-0.76%) |
Oct 10, 2016 | 5.629 | 5.923 | 5.585 | 5.825 | 9,359 | -0.12(-2.10%) |
Oct 07, 2016 | 5.843 | 6.021 | 5.843 | 5.950 | 23,199 | +0.08(+1.37%) |
Oct 06, 2016 | 6.057 | 6.271 | 5.772 | 5.870 | 15,384 | -0.28(-4.49%) |
Oct 05, 2016 | 6.458 | 6.600 | 6.146 | 6.146 | 22,938 | -0.24(-3.77%) |
Oct 04, 2016 | 6.413 | 6.849 | 6.315 | 6.386 | 15,575 | +0.02(+0.28%) |
Oct 03, 2016 | 6.716 | 6.716 | 6.369 | 6.369 | 9,320 | -0.29(-4.28%) |
Sep 30, 2016 | 6.876 | 7.090 | 6.609 | 6.654 | 84,388 | -0.07(-1.06%) |
Sep 29, 2016 | 6.565 | 6.894 | 6.128 | 6.725 | 110,962 | +0.14(+2.17%) |
Sep 28, 2016 | 6.689 | 6.850 | 6.422 | 6.582 | 6,800 | -0.01(-0.14%) |
Sep 27, 2016 | 6.903 | 6.903 | 6.520 | 6.591 | 15,713 | -0.04(-0.67%) |
Sep 26, 2016 | 7.152 | 7.152 | 6.547 | 6.636 | 46,090 | -0.32(-4.56%) |
Sep 23, 2016 | 6.351 | 7.037 | 6.164 | 6.953 | 91,514 | +0.36(+5.49%) |
Sep 22, 2016 | 6.618 | 6.663 | 6.315 | 6.591 | 30,655 | +0.06(+0.95%) |
Sep 21, 2016 | 6.351 | 7.161 | 6.351 | 6.529 | 62,344 | +0.18(+2.81%) |
Sep 20, 2016 | 6.369 | 6.458 | 6.235 | 6.351 | 16,935 | -0.11(-1.66%) |
Sep 19, 2016 | 6.413 | 6.698 | 6.312 | 6.458 | 69,504 | +0.03(+0.42%) |
Sep 16, 2016 | 6.431 | 6.582 | 6.190 | 6.431 | 11,758 | +0.04(+0.70%) |
Sep 15, 2016 | 6.404 | 6.591 | 6.280 | 6.386 | 28,501 | -0.19(-2.85%) |
Sep 14, 2016 | 6.609 | 6.858 | 6.226 | 6.573 | 20,682 | -0.07(-1.07%) |
Sep 13, 2016 | 6.850 | 7.037 | 6.178 | 6.645 | 20,730 | -0.28(-3.99%) |
Sep 12, 2016 | 6.591 | 6.948 | 6.092 | 6.921 | 50,253 | +0.25(+3.74%) |
Sep 09, 2016 | 6.369 | 7.001 | 6.012 | 6.671 | 73,623 | +0.42(+6.77%) |
Sep 08, 2016 | 7.135 | 7.375 | 5.994 | 6.248 | 150,832 | -0.72(-10.29%) |
Sep 07, 2016 | 8.186 | 8.462 | 6.948 | 6.965 | 146,934 | -1.10(-13.59%) |
Sep 06, 2016 | 6.850 | 8.444 | 6.636 | 8.061 | 84,826 | +1.21(+17.69%) |
Sep 02, 2016 | 7.001 | 6.850 | 6.850 | 6.850 | 38,845 | +0.07(+1.05%) |
Sep 01, 2016 | 5.870 | 7.259 | 5.516 | 6.778 | 93,115 | +0.95(+16.36%) |
Aug 31, 2016 | 5.647 | 6.057 | 5.478 | 5.825 | 47,174 | +0.23(+4.14%) |
Aug 30, 2016 | 5.344 | 5.790 | 5.166 | 5.594 | 112,867 | +0.31(+5.90%) |
Aug 29, 2016 | 5.344 | 5.478 | 5.095 | 5.282 | 64,972 | +0.02(+0.38%) |
Aug 26, 2016 | 5.166 | 5.487 | 5.006 | 5.262 | 54,139 | +0.14(+2.74%) |
Aug 25, 2016 | 4.854 | 5.122 | 4.755 | 5.122 | 30,161 | +0.29(+5.89%) |
Aug 24, 2016 | 4.828 | 4.979 | 4.605 | 4.837 | 23,912 | +0.06(+1.31%) |
Aug 23, 2016 | 4.810 | 5.122 | 4.774 | 4.774 | 7,453 | -0.12(-2.37%) |
Aug 22, 2016 | 4.899 | 4.970 | 4.650 | 4.890 | 23,376 | -0.10(-1.96%) |
Aug 19, 2016 | 5.077 | 5.122 | 4.908 | 4.988 | 43,084 | -0.01(-0.13%) |
Aug 18, 2016 | 4.837 | 5.104 | 4.774 | 4.994 | 34,453 | +0.10(+2.14%) |
Aug 17, 2016 | 5.122 | 5.122 | 4.605 | 4.890 | 38,745 | -0.12(-2.49%) |
Aug 16, 2016 | 5.122 | 5.184 | 4.810 | 5.015 | 60,550 | +0.12(+2.36%) |
Aug 15, 2016 | 4.943 | 5.211 | 4.765 | 4.899 | 67,429 | -0.10(-1.96%) |
Aug 12, 2016 | 5.122 | 5.122 | 4.945 | 4.997 | 6,668 | -0.23(-4.43%) |
Aug 11, 2016 | 5.267 | 5.331 | 5.211 | 5.228 | 7,519 | -0.02(-0.41%) |
Aug 10, 2016 | 5.309 | 5.469 | 5.211 | 5.250 | 7,886 | -0.05(-0.94%) |
Aug 09, 2016 | 5.433 | 5.611 | 5.211 | 5.300 | 22,559 | -0.18(-3.25%) |
Aug 08, 2016 | 5.130 | 5.496 | 5.024 | 5.478 | 39,766 | +0.27(+5.13%) |
Aug 05, 2016 | 5.068 | 5.371 | 4.988 | 5.211 | 47,277 | +0.07(+1.39%) |
Aug 04, 2016 | 4.552 | 5.522 | 4.543 | 5.139 | 51,558 | +0.52(+11.18%) |
Aug 03, 2016 | 4.534 | 4.765 | 4.454 | 4.623 | 38,290 | -0.02(-0.38%) |
Aug 02, 2016 | 4.810 | 4.854 | 4.275 | 4.641 | 123,180 | -0.07(-1.51%) |