Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.090 | 6.190 | 5.995 | 6.100 | 171,363 | +0.10(+1.67%) |
Oct 28, 2016 | 5.950 | 6.060 | 5.915 | 6.000 | 119,848 | +0.04(+0.67%) |
Oct 27, 2016 | 5.970 | 6.030 | 5.900 | 5.960 | 113,689 | +0.05(+0.85%) |
Oct 26, 2016 | 6.030 | 6.060 | 5.810 | 5.910 | 138,460 | -0.11(-1.83%) |
Oct 25, 2016 | 6.410 | 6.410 | 5.990 | 6.020 | 120,854 | -0.31(-4.90%) |
Oct 24, 2016 | 5.950 | 6.340 | 5.925 | 6.330 | 255,765 | +0.40(+6.75%) |
Oct 21, 2016 | 6.060 | 6.091 | 5.820 | 5.930 | 130,110 | -0.19(-3.10%) |
Oct 20, 2016 | 6.230 | 6.270 | 6.110 | 6.120 | 129,221 | -0.06(-0.97%) |
Oct 19, 2016 | 6.000 | 6.260 | 6.000 | 6.180 | 237,487 | +0.23(+3.87%) |
Oct 18, 2016 | 5.720 | 5.990 | 5.715 | 5.950 | 167,312 | +0.30(+5.31%) |
Oct 17, 2016 | 5.770 | 5.860 | 5.580 | 5.650 | 236,589 | +0.02(+0.36%) |
Oct 14, 2016 | 5.210 | 5.697 | 5.210 | 5.630 | 563,495 | +0.56(+11.05%) |
Oct 13, 2016 | 5.030 | 5.090 | 4.920 | 5.070 | 112,726 | -0.02(-0.39%) |
Oct 12, 2016 | 5.070 | 5.170 | 4.980 | 5.090 | 79,239 | +0.03(+0.59%) |
Oct 11, 2016 | 5.250 | 5.279 | 5.000 | 5.060 | 138,803 | -0.20(-3.80%) |
Oct 10, 2016 | 5.170 | 5.320 | 5.160 | 5.260 | 98,527 | +0.13(+2.53%) |
Oct 07, 2016 | 5.130 | 5.140 | 5.090 | 5.130 | 89,336 | -0.01(-0.19%) |
Oct 06, 2016 | 5.110 | 5.160 | 5.080 | 5.140 | 58,395 | +0.03(+0.59%) |
Oct 05, 2016 | 5.060 | 5.120 | 5.050 | 5.110 | 90,471 | +0.05(+0.99%) |
Oct 04, 2016 | 5.060 | 5.170 | 5.050 | 5.060 | 53,751 | -0.03(-0.59%) |
Oct 03, 2016 | 5.090 | 5.110 | 4.960 | 5.090 | 108,610 | +0.00(+0.00%) |
Sep 30, 2016 | 4.930 | 5.180 | 4.880 | 5.090 | 312,548 | +0.17(+3.46%) |
Sep 29, 2016 | 5.070 | 5.070 | 4.920 | 4.920 | 102,376 | -0.12(-2.38%) |
Sep 28, 2016 | 5.060 | 5.070 | 4.910 | 5.040 | 192,577 | -0.01(-0.20%) |
Sep 27, 2016 | 5.120 | 5.120 | 4.940 | 5.050 | 183,791 | -0.03(-0.59%) |
Sep 26, 2016 | 5.090 | 5.130 | 5.051 | 5.080 | 73,515 | -0.05(-0.97%) |
Sep 23, 2016 | 5.230 | 5.230 | 5.120 | 5.130 | 122,730 | -0.07(-1.35%) |
Sep 22, 2016 | 5.230 | 5.230 | 5.130 | 5.200 | 86,206 | +0.00(+0.00%) |
Sep 21, 2016 | 5.170 | 5.260 | 5.020 | 5.200 | 233,596 | +0.05(+0.97%) |
Sep 20, 2016 | 5.320 | 5.480 | 5.150 | 5.150 | 265,110 | -0.13(-2.46%) |
Sep 19, 2016 | 5.440 | 5.460 | 5.160 | 5.280 | 273,145 | -0.16(-2.94%) |
Sep 16, 2016 | 5.530 | 5.540 | 5.420 | 5.440 | 287,457 | -0.04(-0.73%) |
Sep 15, 2016 | 5.460 | 5.500 | 5.400 | 5.480 | 116,211 | +0.01(+0.18%) |
Sep 14, 2016 | 5.440 | 5.500 | 5.430 | 5.470 | 79,076 | +0.02(+0.37%) |
Sep 13, 2016 | 5.710 | 5.710 | 5.400 | 5.450 | 99,319 | -0.22(-3.88%) |
Sep 12, 2016 | 5.600 | 5.690 | 5.600 | 5.670 | 93,736 | +0.06(+1.07%) |
Sep 09, 2016 | 5.760 | 5.760 | 5.600 | 5.610 | 100,393 | -0.19(-3.28%) |
Sep 08, 2016 | 5.610 | 5.870 | 5.545 | 5.800 | 129,210 | +0.17(+3.02%) |
Sep 07, 2016 | 5.600 | 5.720 | 5.540 | 5.630 | 110,257 | +0.02(+0.36%) |
Sep 06, 2016 | 5.700 | 5.750 | 5.600 | 5.610 | 102,247 | -0.10(-1.75%) |
Sep 02, 2016 | 5.940 | 5.710 | 5.710 | 5.710 | 154,600 | -0.14(-2.39%) |
Sep 01, 2016 | 5.570 | 5.860 | 5.549 | 5.850 | 173,102 | +0.29(+5.22%) |
Aug 31, 2016 | 5.680 | 5.700 | 5.550 | 5.560 | 106,355 | -0.12(-2.11%) |
Aug 30, 2016 | 5.670 | 5.760 | 5.640 | 5.680 | 85,804 | -0.02(-0.35%) |
Aug 29, 2016 | 5.600 | 5.811 | 5.560 | 5.700 | 110,829 | +0.10(+1.79%) |
Aug 26, 2016 | 5.590 | 5.730 | 5.580 | 5.600 | 113,975 | +0.01(+0.18%) |
Aug 25, 2016 | 5.660 | 5.730 | 5.567 | 5.590 | 107,318 | -0.04(-0.71%) |
Aug 24, 2016 | 5.750 | 5.790 | 5.580 | 5.630 | 100,892 | -0.16(-2.76%) |
Aug 23, 2016 | 5.870 | 5.950 | 5.760 | 5.790 | 78,617 | -0.05(-0.86%) |
Aug 22, 2016 | 5.880 | 5.990 | 5.840 | 5.840 | 97,042 | -0.04(-0.68%) |
Aug 19, 2016 | 5.940 | 5.950 | 5.830 | 5.880 | 145,863 | -0.05(-0.84%) |
Aug 18, 2016 | 5.960 | 6.030 | 5.810 | 5.930 | 156,859 | -0.03(-0.50%) |
Aug 17, 2016 | 6.060 | 6.080 | 5.925 | 5.960 | 118,776 | -0.10(-1.65%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.810 | 6.060 | 255,767 | +0.20(+3.41%) |
Aug 15, 2016 | 6.340 | 6.441 | 5.760 | 5.860 | 558,873 | -0.50(-7.86%) |
Aug 12, 2016 | 6.650 | 6.650 | 6.340 | 6.360 | 317,360 | -0.30(-4.50%) |
Aug 11, 2016 | 6.660 | 6.720 | 6.570 | 6.660 | 107,771 | +0.07(+1.06%) |
Aug 10, 2016 | 6.720 | 6.800 | 6.520 | 6.590 | 129,167 | -0.17(-2.51%) |
Aug 09, 2016 | 6.770 | 6.800 | 6.690 | 6.760 | 126,854 | +0.03(+0.45%) |
Aug 08, 2016 | 6.710 | 6.770 | 6.660 | 6.730 | 81,805 | +0.00(+0.00%) |
Aug 05, 2016 | 6.700 | 6.790 | 6.699 | 6.730 | 145,330 | +0.01(+0.15%) |
Aug 04, 2016 | 6.750 | 6.770 | 6.680 | 6.720 | 162,981 | -0.03(-0.44%) |
Aug 03, 2016 | 6.750 | 6.806 | 6.690 | 6.750 | 325,150 | -0.01(-0.15%) |
Aug 02, 2016 | 6.710 | 6.800 | 6.640 | 6.760 | 153,919 | +0.04(+0.60%) |