Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.414 | 5.453 | 5.299 | 5.299 | 98,979 | -0.12(-2.13%) |
Oct 28, 2016 | 5.453 | 5.568 | 5.337 | 5.414 | 78,413 | +0.04(+0.71%) |
Oct 27, 2016 | 5.337 | 5.529 | 5.261 | 5.376 | 223,460 | -0.35(-6.04%) |
Oct 26, 2016 | 5.837 | 5.837 | 5.683 | 5.721 | 88,618 | -0.12(-1.97%) |
Oct 25, 2016 | 6.067 | 6.144 | 5.708 | 5.837 | 264,433 | -0.23(-3.80%) |
Oct 24, 2016 | 6.067 | 6.144 | 5.990 | 6.067 | 200,619 | +0.08(+1.41%) |
Oct 21, 2016 | 6.136 | 6.136 | 5.944 | 5.983 | 93,704 | -0.15(-2.50%) |
Oct 20, 2016 | 5.952 | 6.144 | 5.936 | 6.136 | 164,663 | +0.21(+3.50%) |
Oct 19, 2016 | 5.814 | 6.006 | 5.814 | 5.929 | 73,242 | +0.10(+1.71%) |
Oct 18, 2016 | 5.837 | 5.867 | 5.796 | 5.829 | 40,304 | +0.03(+0.53%) |
Oct 17, 2016 | 5.800 | 5.821 | 5.760 | 5.798 | 85,507 | +0.00(+0.00%) |
Oct 14, 2016 | 5.913 | 5.944 | 5.775 | 5.798 | 115,572 | -0.12(-1.95%) |
Oct 13, 2016 | 5.844 | 6.029 | 5.775 | 5.913 | 139,773 | +0.00(+0.00%) |
Oct 12, 2016 | 5.783 | 5.944 | 5.775 | 5.913 | 110,976 | +0.11(+1.85%) |
Oct 11, 2016 | 5.716 | 5.853 | 5.716 | 5.806 | 180,939 | +0.08(+1.45%) |
Oct 10, 2016 | 5.701 | 5.806 | 5.671 | 5.723 | 132,773 | +0.01(+0.13%) |
Oct 07, 2016 | 5.618 | 5.806 | 5.595 | 5.716 | 119,033 | +0.09(+1.60%) |
Oct 06, 2016 | 5.731 | 5.806 | 5.573 | 5.625 | 80,514 | -0.12(-2.09%) |
Oct 05, 2016 | 5.543 | 5.787 | 5.543 | 5.746 | 218,960 | +0.23(+4.09%) |
Oct 04, 2016 | 5.377 | 5.577 | 5.377 | 5.520 | 115,991 | +0.14(+2.51%) |
Oct 03, 2016 | 5.279 | 5.392 | 5.279 | 5.385 | 88,245 | +0.05(+0.99%) |
Sep 30, 2016 | 5.227 | 5.377 | 5.227 | 5.332 | 57,799 | +0.13(+2.46%) |
Sep 29, 2016 | 5.257 | 5.310 | 5.182 | 5.204 | 65,272 | -0.08(-1.42%) |
Sep 28, 2016 | 5.295 | 5.336 | 5.189 | 5.279 | 70,206 | -0.06(-1.13%) |
Sep 27, 2016 | 5.099 | 5.415 | 5.076 | 5.340 | 201,010 | +0.24(+4.72%) |
Sep 26, 2016 | 5.227 | 5.227 | 5.091 | 5.099 | 190,607 | -0.16(-3.00%) |
Sep 23, 2016 | 5.422 | 5.498 | 5.219 | 5.257 | 124,683 | -0.17(-3.19%) |
Sep 22, 2016 | 5.445 | 5.535 | 5.415 | 5.430 | 86,653 | -0.02(-0.28%) |
Sep 21, 2016 | 5.392 | 5.452 | 5.332 | 5.445 | 26,238 | +0.05(+0.98%) |
Sep 20, 2016 | 5.460 | 5.528 | 5.377 | 5.392 | 43,380 | -0.03(-0.55%) |
Sep 19, 2016 | 5.468 | 5.516 | 5.407 | 5.422 | 81,096 | +0.02(+0.42%) |
Sep 16, 2016 | 5.385 | 5.431 | 5.332 | 5.400 | 112,459 | +0.02(+0.42%) |
Sep 15, 2016 | 5.377 | 5.467 | 5.317 | 5.377 | 100,893 | -0.05(-0.83%) |
Sep 14, 2016 | 5.498 | 5.550 | 5.345 | 5.422 | 129,770 | -0.06(-1.10%) |
Sep 13, 2016 | 5.618 | 5.678 | 5.452 | 5.483 | 117,775 | -0.22(-3.83%) |
Sep 12, 2016 | 5.671 | 5.708 | 5.520 | 5.701 | 123,786 | +0.05(+0.93%) |
Sep 09, 2016 | 5.919 | 5.937 | 5.640 | 5.648 | 110,162 | -0.27(-4.57%) |
Sep 08, 2016 | 5.806 | 5.926 | 5.791 | 5.919 | 110,509 | +0.11(+1.94%) |
Sep 07, 2016 | 5.640 | 5.851 | 5.640 | 5.806 | 125,978 | +0.14(+2.39%) |
Sep 06, 2016 | 5.716 | 5.753 | 5.625 | 5.671 | 101,660 | -0.04(-0.66%) |
Sep 02, 2016 | 5.640 | 5.708 | 5.708 | 5.708 | 84,567 | +0.08(+1.33%) |
Sep 01, 2016 | 5.783 | 5.828 | 5.565 | 5.633 | 97,035 | -0.14(-2.47%) |
Aug 31, 2016 | 5.813 | 5.844 | 5.708 | 5.776 | 133,495 | -0.02(-0.39%) |
Aug 30, 2016 | 5.866 | 5.919 | 5.776 | 5.798 | 88,255 | -0.02(-0.26%) |
Aug 29, 2016 | 5.813 | 5.949 | 5.776 | 5.813 | 72,229 | +0.03(+0.52%) |
Aug 26, 2016 | 5.851 | 5.919 | 5.783 | 5.783 | 67,411 | -0.05(-0.77%) |
Aug 25, 2016 | 5.776 | 5.844 | 5.768 | 5.828 | 60,598 | +0.02(+0.39%) |
Aug 24, 2016 | 5.836 | 5.874 | 5.776 | 5.806 | 63,718 | -0.02(-0.26%) |
Aug 23, 2016 | 5.828 | 5.979 | 5.798 | 5.821 | 65,100 | +0.03(+0.52%) |
Aug 22, 2016 | 6.024 | 6.024 | 5.783 | 5.791 | 135,707 | -0.20(-3.39%) |
Aug 19, 2016 | 5.896 | 6.069 | 5.896 | 5.994 | 101,709 | +0.08(+1.40%) |
Aug 18, 2016 | 5.986 | 6.009 | 5.844 | 5.911 | 121,577 | -0.11(-1.87%) |
Aug 17, 2016 | 6.084 | 6.107 | 5.979 | 6.024 | 62,417 | -0.04(-0.62%) |
Aug 16, 2016 | 6.137 | 6.212 | 6.032 | 6.062 | 134,722 | -0.08(-1.23%) |
Aug 15, 2016 | 6.047 | 6.174 | 6.047 | 6.137 | 154,270 | +0.13(+2.13%) |
Aug 12, 2016 | 6.001 | 6.047 | 5.964 | 6.009 | 89,122 | +0.01(+0.13%) |
Aug 11, 2016 | 5.979 | 6.069 | 5.964 | 6.001 | 137,698 | +0.03(+0.50%) |
Aug 10, 2016 | 6.047 | 6.047 | 5.956 | 5.971 | 40,556 | -0.01(-0.13%) |
Aug 09, 2016 | 6.039 | 6.084 | 5.956 | 5.979 | 79,678 | -0.04(-0.63%) |
Aug 08, 2016 | 6.017 | 6.107 | 5.986 | 6.017 | 141,125 | +0.07(+1.14%) |
Aug 05, 2016 | 5.964 | 6.039 | 5.934 | 5.949 | 150,051 | +0.08(+1.28%) |
Aug 04, 2016 | 6.024 | 6.084 | 5.866 | 5.874 | 214,039 | -0.15(-2.50%) |
Aug 03, 2016 | 5.851 | 6.069 | 5.836 | 6.024 | 147,067 | +0.14(+2.43%) |
Aug 02, 2016 | 5.844 | 5.956 | 5.813 | 5.881 | 121,070 | +0.07(+1.16%) |