Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.640 | 5.010 | 4.220 | 4.660 | 154,170 | -0.15(-3.12%) |
Oct 28, 2016 | 4.730 | 5.250 | 4.730 | 4.810 | 198,578 | -0.05(-1.03%) |
Oct 27, 2016 | 4.777 | 4.910 | 4.700 | 4.860 | 27,645 | -0.14(-2.80%) |
Oct 26, 2016 | 5.050 | 5.050 | 4.807 | 5.000 | 14,083 | -0.05(-0.99%) |
Oct 25, 2016 | 5.552 | 5.612 | 4.710 | 5.050 | 57,228 | -0.17(-3.26%) |
Oct 24, 2016 | 5.250 | 5.700 | 5.130 | 5.220 | 87,411 | -0.03(-0.57%) |
Oct 21, 2016 | 5.560 | 5.620 | 5.250 | 5.250 | 31,558 | -0.24(-4.37%) |
Oct 20, 2016 | 5.600 | 5.730 | 5.490 | 5.490 | 43,492 | -0.07(-1.26%) |
Oct 19, 2016 | 5.460 | 5.770 | 5.450 | 5.560 | 132,653 | +0.07(+1.28%) |
Oct 18, 2016 | 5.510 | 5.570 | 5.410 | 5.490 | 15,757 | +0.02(+0.37%) |
Oct 17, 2016 | 5.510 | 5.520 | 5.259 | 5.470 | 15,996 | -0.12(-2.15%) |
Oct 14, 2016 | 5.350 | 5.590 | 5.150 | 5.590 | 139,382 | +0.24(+4.49%) |
Oct 13, 2016 | 5.630 | 5.630 | 5.310 | 5.350 | 13,711 | -0.19(-3.43%) |
Oct 12, 2016 | 5.610 | 5.610 | 5.500 | 5.540 | 6,514 | +0.02(+0.36%) |
Oct 11, 2016 | 5.720 | 5.970 | 5.510 | 5.520 | 141,375 | -0.27(-4.66%) |
Oct 10, 2016 | 5.820 | 5.900 | 5.670 | 5.790 | 10,570 | +0.02(+0.35%) |
Oct 07, 2016 | 6.000 | 6.000 | 5.770 | 5.770 | 11,356 | -0.10(-1.77%) |
Oct 06, 2016 | 5.750 | 5.880 | 5.610 | 5.874 | 21,072 | +0.01(+0.24%) |
Oct 05, 2016 | 5.736 | 5.860 | 5.460 | 5.860 | 90,626 | +0.40(+7.32%) |
Oct 04, 2016 | 6.000 | 6.000 | 5.460 | 5.460 | 35,477 | -0.59(-9.75%) |
Oct 03, 2016 | 5.970 | 6.055 | 5.970 | 6.050 | 3,596 | +0.00(+0.00%) |
Sep 30, 2016 | 6.065 | 6.070 | 5.770 | 6.050 | 17,613 | +0.05(+0.83%) |
Sep 29, 2016 | 5.820 | 6.090 | 5.760 | 6.000 | 30,985 | +0.20(+3.45%) |
Sep 28, 2016 | 6.060 | 6.060 | 5.760 | 5.800 | 23,828 | -0.38(-6.15%) |
Sep 27, 2016 | 6.170 | 6.222 | 6.010 | 6.180 | 17,768 | +0.17(+2.83%) |
Sep 26, 2016 | 6.400 | 6.590 | 5.520 | 6.010 | 45,170 | -0.34(-5.35%) |
Sep 23, 2016 | 6.510 | 6.600 | 6.350 | 6.350 | 11,290 | -0.17(-2.61%) |
Sep 22, 2016 | 6.670 | 6.793 | 6.510 | 6.520 | 7,535 | -0.13(-1.95%) |
Sep 21, 2016 | 6.720 | 6.817 | 6.600 | 6.650 | 7,147 | -0.06(-0.89%) |
Sep 20, 2016 | 6.700 | 6.900 | 6.570 | 6.710 | 133,366 | -0.04(-0.59%) |
Sep 19, 2016 | 6.930 | 6.930 | 6.520 | 6.750 | 12,518 | -0.12(-1.75%) |
Sep 16, 2016 | 6.950 | 6.950 | 6.310 | 6.870 | 15,219 | -0.08(-1.15%) |
Sep 15, 2016 | 6.340 | 6.980 | 6.300 | 6.950 | 36,642 | +0.55(+8.56%) |
Sep 14, 2016 | 6.520 | 6.705 | 6.250 | 6.402 | 35,799 | -0.22(-3.29%) |
Sep 13, 2016 | 7.010 | 7.069 | 6.400 | 6.620 | 42,890 | -0.42(-5.97%) |
Sep 12, 2016 | 7.100 | 7.265 | 7.010 | 7.040 | 7,753 | -0.06(-0.85%) |
Sep 09, 2016 | 7.190 | 7.280 | 7.080 | 7.100 | 15,463 | -0.05(-0.70%) |
Sep 08, 2016 | 7.310 | 7.340 | 7.100 | 7.150 | 41,519 | -0.25(-3.38%) |
Sep 07, 2016 | 7.163 | 7.500 | 6.950 | 7.400 | 75,532 | +0.24(+3.35%) |
Sep 06, 2016 | 7.260 | 7.320 | 7.000 | 7.160 | 51,144 | -0.16(-2.19%) |
Sep 02, 2016 | 7.320 | 7.320 | 7.320 | 7.320 | 14,100 | +0.00(+0.00%) |
Sep 01, 2016 | 7.140 | 7.390 | 6.950 | 7.320 | 57,891 | -0.02(-0.27%) |
Aug 31, 2016 | 7.250 | 7.540 | 7.030 | 7.340 | 41,790 | +0.09(+1.24%) |
Aug 30, 2016 | 7.000 | 7.250 | 6.900 | 7.250 | 31,895 | +0.20(+2.84%) |
Aug 29, 2016 | 6.980 | 7.360 | 6.766 | 7.050 | 39,646 | +0.20(+2.92%) |
Aug 26, 2016 | 6.550 | 7.010 | 6.550 | 6.850 | 116,934 | -0.03(-0.44%) |
Aug 25, 2016 | 6.560 | 6.880 | 6.200 | 6.880 | 89,071 | +0.58(+9.21%) |
Aug 24, 2016 | 6.470 | 6.830 | 6.200 | 6.300 | 44,323 | -0.19(-2.93%) |
Aug 23, 2016 | 6.540 | 6.590 | 6.300 | 6.490 | 20,212 | -0.06(-0.92%) |
Aug 22, 2016 | 6.550 | 6.550 | 6.300 | 6.550 | 5,799 | +0.02(+0.30%) |
Aug 19, 2016 | 6.580 | 6.580 | 6.251 | 6.530 | 6,892 | +0.24(+3.77%) |
Aug 18, 2016 | 6.370 | 6.400 | 6.200 | 6.293 | 18,622 | -0.06(-0.91%) |
Aug 17, 2016 | 6.290 | 6.592 | 6.100 | 6.350 | 29,265 | -0.10(-1.54%) |
Aug 16, 2016 | 6.370 | 6.850 | 6.130 | 6.449 | 56,890 | -0.10(-1.54%) |
Aug 15, 2016 | 6.938 | 7.030 | 6.290 | 6.550 | 35,106 | -0.27(-3.96%) |
Aug 12, 2016 | 6.720 | 7.030 | 6.690 | 6.820 | 41,738 | -0.01(-0.15%) |
Aug 11, 2016 | 6.600 | 6.940 | 6.340 | 6.830 | 22,680 | +0.28(+4.27%) |
Aug 10, 2016 | 6.250 | 7.469 | 6.250 | 6.550 | 28,271 | +0.22(+3.48%) |
Aug 09, 2016 | 6.650 | 6.681 | 6.250 | 6.330 | 29,445 | -0.27(-4.09%) |
Aug 08, 2016 | 6.750 | 6.928 | 6.550 | 6.600 | 14,633 | -0.35(-5.04%) |
Aug 05, 2016 | 7.210 | 7.375 | 6.935 | 6.950 | 10,498 | -0.35(-4.79%) |
Aug 04, 2016 | 7.650 | 7.882 | 7.250 | 7.300 | 17,743 | -0.11(-1.48%) |
Aug 03, 2016 | 7.800 | 7.918 | 7.410 | 7.410 | 20,555 | -0.02(-0.27%) |
Aug 02, 2016 | 7.390 | 7.840 | 7.222 | 7.430 | 28,161 | +0.41(+5.84%) |