Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.950 | 5.150 | 4.900 | 5.100 | 474,275 | +0.10(+2.00%) |
Oct 28, 2016 | 4.650 | 5.300 | 4.600 | 5.000 | 513,010 | +0.15(+3.09%) |
Oct 27, 2016 | 5.100 | 5.194 | 4.850 | 4.850 | 362,616 | -0.30(-5.83%) |
Oct 26, 2016 | 5.200 | 5.350 | 5.150 | 5.150 | 311,836 | -0.15(-2.83%) |
Oct 25, 2016 | 5.350 | 5.500 | 5.150 | 5.300 | 315,029 | -0.10(-1.85%) |
Oct 24, 2016 | 5.550 | 5.550 | 5.300 | 5.400 | 245,571 | -0.05(-0.92%) |
Oct 21, 2016 | 5.400 | 5.450 | 5.350 | 5.450 | 356,186 | +0.00(+0.00%) |
Oct 20, 2016 | 5.450 | 5.600 | 5.300 | 5.450 | 211,793 | +0.05(+0.93%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.300 | 5.400 | 337,498 | -0.15(-2.70%) |
Oct 18, 2016 | 5.550 | 5.700 | 5.350 | 5.550 | 920,581 | +0.10(+1.83%) |
Oct 17, 2016 | 5.250 | 5.550 | 5.250 | 5.450 | 364,062 | +0.13(+2.44%) |
Oct 14, 2016 | 5.500 | 5.570 | 5.280 | 5.320 | 605,449 | -0.15(-2.74%) |
Oct 13, 2016 | 5.500 | 5.610 | 5.409 | 5.470 | 466,190 | -0.09(-1.62%) |
Oct 12, 2016 | 5.690 | 5.730 | 5.520 | 5.560 | 385,213 | -0.11(-1.94%) |
Oct 11, 2016 | 5.880 | 5.920 | 5.610 | 5.670 | 383,513 | -0.23(-3.90%) |
Oct 10, 2016 | 5.800 | 6.080 | 5.760 | 5.900 | 352,156 | -0.01(-0.17%) |
Oct 07, 2016 | 6.000 | 6.030 | 5.800 | 5.910 | 420,111 | -0.02(-0.34%) |
Oct 06, 2016 | 5.880 | 6.040 | 5.850 | 5.930 | 337,094 | +0.00(+0.00%) |
Oct 05, 2016 | 5.890 | 6.130 | 5.850 | 5.930 | 624,846 | +0.09(+1.54%) |
Oct 04, 2016 | 5.800 | 6.100 | 5.780 | 5.840 | 955,720 | +0.08(+1.39%) |
Oct 03, 2016 | 5.930 | 5.980 | 5.750 | 5.760 | 1,231,698 | -0.17(-2.87%) |
Sep 30, 2016 | 5.890 | 5.975 | 5.800 | 5.930 | 904,157 | +0.05(+0.85%) |
Sep 29, 2016 | 5.660 | 5.890 | 5.540 | 5.880 | 1,702,989 | +0.05(+0.86%) |
Sep 28, 2016 | 5.210 | 5.990 | 5.120 | 5.830 | 4,804,803 | +1.17(+25.11%) |
Sep 27, 2016 | 4.590 | 4.680 | 4.500 | 4.660 | 268,996 | +0.06(+1.30%) |
Sep 26, 2016 | 4.690 | 4.725 | 4.600 | 4.600 | 440,126 | -0.10(-2.13%) |
Sep 23, 2016 | 4.800 | 4.800 | 4.600 | 4.700 | 2,268,099 | -0.08(-1.67%) |
Sep 22, 2016 | 4.790 | 4.940 | 4.750 | 4.780 | 508,038 | +0.02(+0.42%) |
Sep 21, 2016 | 4.690 | 4.810 | 4.605 | 4.760 | 1,026,611 | +0.11(+2.37%) |
Sep 20, 2016 | 4.640 | 4.710 | 4.600 | 4.650 | 292,553 | +0.01(+0.22%) |
Sep 19, 2016 | 4.670 | 4.790 | 4.620 | 4.640 | 874,058 | -0.02(-0.43%) |
Sep 16, 2016 | 4.760 | 4.790 | 4.590 | 4.660 | 989,038 | -0.09(-1.89%) |
Sep 15, 2016 | 4.700 | 4.810 | 4.700 | 4.750 | 264,400 | +0.09(+1.93%) |
Sep 14, 2016 | 4.830 | 4.845 | 4.650 | 4.660 | 432,006 | -0.15(-3.12%) |
Sep 13, 2016 | 4.910 | 5.030 | 4.755 | 4.810 | 470,846 | -0.20(-3.99%) |
Sep 12, 2016 | 4.800 | 5.010 | 4.770 | 5.010 | 604,474 | +0.19(+3.94%) |
Sep 09, 2016 | 4.940 | 4.990 | 4.800 | 4.820 | 462,685 | -0.22(-4.37%) |
Sep 08, 2016 | 5.240 | 5.240 | 5.035 | 5.040 | 543,836 | -0.10(-1.95%) |
Sep 07, 2016 | 5.040 | 5.240 | 5.040 | 5.140 | 553,304 | +0.06(+1.18%) |
Sep 06, 2016 | 5.100 | 5.150 | 4.880 | 5.080 | 1,185,989 | -0.02(-0.39%) |
Sep 02, 2016 | 4.500 | 5.100 | 5.100 | 5.100 | 2,233,500 | +0.65(+14.61%) |
Sep 01, 2016 | 4.350 | 4.480 | 4.300 | 4.450 | 312,139 | +0.11(+2.53%) |
Aug 31, 2016 | 4.350 | 4.450 | 4.290 | 4.340 | 406,062 | -0.02(-0.46%) |
Aug 30, 2016 | 4.380 | 4.470 | 4.350 | 4.360 | 166,168 | +0.01(+0.23%) |
Aug 29, 2016 | 4.470 | 4.470 | 4.316 | 4.350 | 155,359 | -0.10(-2.25%) |
Aug 26, 2016 | 4.440 | 4.460 | 4.330 | 4.450 | 496,448 | +0.01(+0.23%) |
Aug 25, 2016 | 4.180 | 4.460 | 4.129 | 4.440 | 764,408 | +0.25(+5.97%) |
Aug 24, 2016 | 4.230 | 4.260 | 4.140 | 4.190 | 189,541 | -0.04(-0.95%) |
Aug 23, 2016 | 4.210 | 4.290 | 4.140 | 4.230 | 194,382 | +0.07(+1.68%) |
Aug 22, 2016 | 4.150 | 4.230 | 4.070 | 4.160 | 211,698 | +0.04(+0.97%) |
Aug 19, 2016 | 4.170 | 4.210 | 4.100 | 4.120 | 181,100 | -0.06(-1.44%) |
Aug 18, 2016 | 4.150 | 4.190 | 4.100 | 4.180 | 218,351 | +0.04(+0.97%) |
Aug 17, 2016 | 4.100 | 4.230 | 4.070 | 4.140 | 270,705 | +0.03(+0.73%) |
Aug 16, 2016 | 4.210 | 4.230 | 4.050 | 4.110 | 385,236 | -0.10(-2.38%) |
Aug 15, 2016 | 4.110 | 4.280 | 4.110 | 4.210 | 553,075 | +0.04(+0.96%) |
Aug 12, 2016 | 4.060 | 4.180 | 3.960 | 4.170 | 594,109 | +0.11(+2.71%) |
Aug 11, 2016 | 3.960 | 4.150 | 3.900 | 4.060 | 967,675 | +0.11(+2.78%) |
Aug 10, 2016 | 3.550 | 4.190 | 3.550 | 3.950 | 2,545,112 | +0.58(+17.21%) |
Aug 09, 2016 | 3.270 | 3.380 | 3.250 | 3.370 | 288,847 | +0.11(+3.37%) |
Aug 08, 2016 | 3.240 | 3.300 | 3.240 | 3.260 | 151,016 | +0.01(+0.31%) |
Aug 05, 2016 | 3.180 | 3.250 | 3.160 | 3.250 | 238,119 | +0.08(+2.52%) |
Aug 04, 2016 | 3.130 | 3.180 | 3.080 | 3.170 | 193,805 | +0.05(+1.60%) |
Aug 03, 2016 | 3.040 | 3.125 | 3.010 | 3.120 | 160,689 | +0.09(+2.97%) |
Aug 02, 2016 | 3.200 | 3.230 | 3.020 | 3.030 | 287,353 | -0.18(-5.61%) |