Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.900 | 5.900 | 5.510 | 5.580 | 23,025 | -0.29(-4.94%) |
Oct 28, 2016 | 5.860 | 5.955 | 5.810 | 5.870 | 8,425 | +0.06(+1.03%) |
Oct 27, 2016 | 5.990 | 6.000 | 5.810 | 5.810 | 48,992 | -0.18(-3.01%) |
Oct 26, 2016 | 6.035 | 6.080 | 5.958 | 5.990 | 17,635 | -0.08(-1.32%) |
Oct 25, 2016 | 6.190 | 6.190 | 6.070 | 6.070 | 12,874 | -0.12(-1.92%) |
Oct 24, 2016 | 6.220 | 6.220 | 6.063 | 6.189 | 16,146 | -0.06(-0.98%) |
Oct 21, 2016 | 6.170 | 6.260 | 6.128 | 6.250 | 10,154 | +0.05(+0.81%) |
Oct 20, 2016 | 6.260 | 6.290 | 6.200 | 6.200 | 17,279 | -0.04(-0.64%) |
Oct 19, 2016 | 6.250 | 6.390 | 6.190 | 6.240 | 35,338 | -0.04(-0.72%) |
Oct 18, 2016 | 6.350 | 6.350 | 6.110 | 6.285 | 31,622 | -0.04(-0.67%) |
Oct 17, 2016 | 6.360 | 6.378 | 6.190 | 6.327 | 26,105 | -0.06(-0.98%) |
Oct 14, 2016 | 6.700 | 6.730 | 6.390 | 6.390 | 44,054 | -0.29(-4.34%) |
Oct 13, 2016 | 6.760 | 6.800 | 6.670 | 6.680 | 24,276 | -0.11(-1.62%) |
Oct 12, 2016 | 6.913 | 6.913 | 6.700 | 6.790 | 15,507 | +0.13(+1.95%) |
Oct 11, 2016 | 6.730 | 6.970 | 6.630 | 6.660 | 34,391 | -0.05(-0.75%) |
Oct 10, 2016 | 6.604 | 6.740 | 6.600 | 6.710 | 6,071 | +0.03(+0.45%) |
Oct 07, 2016 | 6.800 | 6.810 | 6.570 | 6.680 | 19,321 | -0.02(-0.30%) |
Oct 06, 2016 | 7.000 | 7.000 | 6.540 | 6.700 | 51,292 | -0.23(-3.32%) |
Oct 05, 2016 | 7.170 | 7.170 | 6.900 | 6.930 | 27,707 | -0.19(-2.67%) |
Oct 04, 2016 | 7.260 | 7.270 | 7.100 | 7.120 | 16,923 | -0.11(-1.52%) |
Oct 03, 2016 | 7.290 | 7.341 | 7.200 | 7.230 | 22,253 | -0.01(-0.14%) |
Sep 30, 2016 | 7.350 | 7.500 | 7.160 | 7.240 | 45,610 | -0.08(-1.09%) |
Sep 29, 2016 | 7.230 | 7.400 | 7.130 | 7.320 | 21,565 | +0.15(+2.09%) |
Sep 28, 2016 | 7.351 | 7.470 | 7.090 | 7.170 | 52,280 | -0.11(-1.51%) |
Sep 27, 2016 | 7.450 | 7.700 | 7.280 | 7.280 | 47,911 | -0.12(-1.62%) |
Sep 26, 2016 | 7.410 | 7.420 | 7.001 | 7.400 | 35,090 | +0.05(+0.68%) |
Sep 23, 2016 | 7.260 | 7.350 | 7.060 | 7.350 | 31,243 | +0.10(+1.38%) |
Sep 22, 2016 | 7.120 | 7.320 | 7.075 | 7.250 | 32,767 | +0.17(+2.40%) |
Sep 21, 2016 | 7.000 | 7.490 | 6.890 | 7.080 | 89,022 | -0.04(-0.56%) |
Sep 20, 2016 | 6.900 | 7.360 | 6.525 | 7.120 | 209,788 | +0.44(+6.59%) |
Sep 19, 2016 | 6.000 | 6.720 | 5.790 | 6.680 | 198,576 | +0.88(+15.17%) |
Sep 16, 2016 | 5.620 | 5.800 | 5.580 | 5.800 | 55,085 | +0.15(+2.65%) |
Sep 15, 2016 | 5.450 | 5.690 | 5.450 | 5.650 | 31,802 | +0.13(+2.36%) |
Sep 14, 2016 | 5.837 | 5.837 | 5.335 | 5.520 | 32,775 | +0.23(+4.35%) |
Sep 13, 2016 | 5.400 | 5.470 | 5.220 | 5.290 | 45,805 | -0.15(-2.76%) |
Sep 12, 2016 | 5.610 | 5.697 | 5.420 | 5.440 | 20,120 | -0.22(-3.89%) |
Sep 09, 2016 | 5.700 | 5.770 | 5.620 | 5.660 | 18,220 | -0.14(-2.41%) |
Sep 08, 2016 | 5.700 | 5.800 | 5.660 | 5.800 | 15,645 | +0.09(+1.58%) |
Sep 07, 2016 | 5.750 | 5.750 | 5.660 | 5.710 | 12,580 | -0.01(-0.17%) |
Sep 06, 2016 | 5.840 | 5.840 | 5.670 | 5.720 | 30,276 | -0.07(-1.21%) |
Sep 02, 2016 | 5.770 | 5.790 | 5.790 | 5.790 | 17,800 | +0.02(+0.35%) |
Sep 01, 2016 | 5.640 | 5.797 | 5.610 | 5.770 | 16,718 | +0.06(+1.05%) |
Aug 31, 2016 | 5.800 | 5.800 | 5.600 | 5.710 | 21,480 | -0.04(-0.70%) |
Aug 30, 2016 | 5.480 | 5.970 | 5.480 | 5.750 | 51,390 | +0.41(+7.68%) |
Aug 29, 2016 | 5.240 | 5.460 | 5.110 | 5.340 | 64,893 | +0.09(+1.71%) |
Aug 26, 2016 | 5.360 | 5.390 | 5.180 | 5.250 | 62,806 | -0.13(-2.42%) |
Aug 25, 2016 | 5.480 | 5.525 | 5.310 | 5.380 | 99,691 | -0.12(-2.18%) |
Aug 24, 2016 | 5.699 | 5.699 | 5.490 | 5.500 | 8,518 | -0.11(-1.96%) |
Aug 23, 2016 | 5.780 | 5.780 | 5.480 | 5.610 | 33,371 | -0.07(-1.23%) |
Aug 22, 2016 | 5.610 | 5.770 | 5.470 | 5.680 | 27,445 | +0.07(+1.25%) |
Aug 19, 2016 | 5.676 | 5.676 | 5.370 | 5.610 | 57,728 | +0.14(+2.56%) |
Aug 18, 2016 | 5.680 | 5.680 | 5.370 | 5.470 | 36,085 | -0.07(-1.26%) |
Aug 17, 2016 | 5.840 | 5.850 | 5.430 | 5.540 | 89,547 | -0.34(-5.78%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.800 | 5.880 | 110,896 | -0.27(-4.39%) |
Aug 15, 2016 | 6.410 | 6.445 | 6.138 | 6.150 | 66,323 | -0.34(-5.24%) |
Aug 12, 2016 | 6.090 | 6.490 | 6.090 | 6.490 | 106,908 | +0.39(+6.39%) |
Aug 11, 2016 | 6.130 | 6.160 | 6.057 | 6.100 | 32,907 | +0.00(+0.00%) |
Aug 10, 2016 | 6.250 | 6.310 | 6.060 | 6.100 | 49,326 | -0.15(-2.40%) |
Aug 09, 2016 | 6.270 | 6.450 | 6.200 | 6.250 | 26,500 | +0.00(+0.00%) |
Aug 08, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 111,238 | -0.07(-1.11%) |
Aug 05, 2016 | 6.380 | 6.470 | 6.250 | 6.320 | 60,436 | +0.06(+0.96%) |
Aug 04, 2016 | 6.550 | 6.550 | 6.210 | 6.260 | 67,670 | -0.29(-4.43%) |
Aug 03, 2016 | 6.240 | 6.550 | 6.170 | 6.550 | 72,416 | +0.19(+2.99%) |
Aug 02, 2016 | 6.250 | 6.400 | 6.130 | 6.360 | 129,437 | -0.13(-2.00%) |