Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.227 | 5.540 | 5.176 | 5.540 | 406,866 | +0.31(+5.98%) |
Oct 28, 2016 | 5.171 | 5.318 | 5.136 | 5.227 | 99,932 | +0.06(+1.10%) |
Oct 27, 2016 | 5.256 | 5.267 | 5.148 | 5.171 | 71,084 | -0.06(-1.19%) |
Oct 26, 2016 | 5.239 | 5.293 | 5.188 | 5.233 | 56,313 | -0.01(-0.11%) |
Oct 25, 2016 | 5.233 | 5.406 | 5.176 | 5.239 | 127,894 | -0.02(-0.43%) |
Oct 24, 2016 | 5.279 | 5.340 | 5.237 | 5.261 | 117,998 | +0.03(+0.65%) |
Oct 21, 2016 | 5.227 | 5.313 | 5.199 | 5.227 | 168,549 | -0.01(-0.11%) |
Oct 20, 2016 | 5.347 | 5.347 | 5.210 | 5.233 | 149,007 | -0.11(-2.02%) |
Oct 19, 2016 | 5.375 | 5.469 | 5.301 | 5.341 | 71,765 | -0.02(-0.42%) |
Oct 18, 2016 | 5.398 | 5.497 | 5.352 | 5.364 | 103,221 | -0.01(-0.21%) |
Oct 17, 2016 | 5.324 | 5.415 | 5.239 | 5.375 | 166,342 | +0.04(+0.75%) |
Oct 14, 2016 | 5.261 | 5.426 | 5.205 | 5.335 | 179,924 | +0.07(+1.29%) |
Oct 13, 2016 | 5.171 | 5.386 | 5.102 | 5.267 | 154,292 | +0.03(+0.65%) |
Oct 12, 2016 | 5.364 | 5.364 | 5.199 | 5.233 | 76,984 | -0.11(-2.02%) |
Oct 11, 2016 | 5.381 | 5.409 | 5.261 | 5.341 | 185,362 | +0.00(+0.00%) |
Oct 10, 2016 | 5.250 | 5.529 | 5.244 | 5.341 | 379,620 | +0.09(+1.73%) |
Oct 07, 2016 | 5.284 | 5.358 | 5.193 | 5.250 | 120,569 | -0.03(-0.65%) |
Oct 06, 2016 | 5.341 | 5.375 | 5.131 | 5.284 | 179,123 | -0.06(-1.17%) |
Oct 05, 2016 | 5.239 | 5.398 | 5.142 | 5.347 | 255,535 | +0.12(+2.28%) |
Oct 04, 2016 | 5.472 | 5.472 | 5.131 | 5.227 | 286,199 | -0.26(-4.66%) |
Oct 03, 2016 | 5.540 | 5.568 | 5.432 | 5.483 | 230,892 | -0.06(-1.13%) |
Sep 30, 2016 | 5.523 | 5.716 | 5.517 | 5.546 | 2,335,416 | +0.01(+0.10%) |
Sep 29, 2016 | 5.625 | 5.693 | 5.466 | 5.540 | 625,888 | -0.12(-2.11%) |
Sep 28, 2016 | 5.534 | 5.699 | 5.415 | 5.659 | 278,609 | +0.15(+2.68%) |
Sep 27, 2016 | 5.671 | 5.767 | 5.449 | 5.511 | 305,844 | -0.14(-2.51%) |
Sep 26, 2016 | 5.767 | 5.787 | 5.523 | 5.654 | 387,367 | -0.11(-1.87%) |
Sep 23, 2016 | 5.773 | 5.852 | 5.750 | 5.761 | 171,122 | -0.02(-0.30%) |
Sep 22, 2016 | 5.684 | 5.851 | 5.656 | 5.779 | 310,590 | +0.12(+2.17%) |
Sep 21, 2016 | 5.706 | 5.767 | 5.572 | 5.656 | 370,963 | +0.00(+0.00%) |
Sep 20, 2016 | 5.795 | 5.795 | 5.606 | 5.656 | 407,547 | -0.16(-2.68%) |
Sep 19, 2016 | 5.650 | 5.929 | 5.628 | 5.812 | 421,135 | +0.18(+3.27%) |
Sep 16, 2016 | 5.656 | 5.701 | 5.567 | 5.628 | 1,225,780 | -0.02(-0.30%) |
Sep 15, 2016 | 5.528 | 5.656 | 5.521 | 5.645 | 174,213 | +0.07(+1.30%) |
Sep 14, 2016 | 5.556 | 5.650 | 5.489 | 5.572 | 252,849 | +0.14(+2.56%) |
Sep 13, 2016 | 5.648 | 5.648 | 5.305 | 5.433 | 247,950 | -0.21(-3.66%) |
Sep 12, 2016 | 5.684 | 5.712 | 5.628 | 5.639 | 157,445 | -0.04(-0.78%) |
Sep 09, 2016 | 5.684 | 5.689 | 5.572 | 5.684 | 194,626 | -0.02(-0.39%) |
Sep 08, 2016 | 5.689 | 5.840 | 5.595 | 5.706 | 411,981 | -0.01(-0.10%) |
Sep 07, 2016 | 5.829 | 5.851 | 5.361 | 5.712 | 526,371 | -0.13(-2.29%) |
Sep 06, 2016 | 5.996 | 6.018 | 5.745 | 5.845 | 187,019 | -0.13(-2.24%) |
Sep 02, 2016 | 5.962 | 5.979 | 5.979 | 5.979 | 69,808 | +0.08(+1.32%) |
Sep 01, 2016 | 5.946 | 6.091 | 5.851 | 5.901 | 113,591 | -0.09(-1.49%) |
Aug 31, 2016 | 6.035 | 6.035 | 5.857 | 5.990 | 153,044 | -0.01(-0.19%) |
Aug 30, 2016 | 6.085 | 6.090 | 5.982 | 6.001 | 72,427 | -0.04(-0.65%) |
Aug 29, 2016 | 5.990 | 6.068 | 5.907 | 6.040 | 132,590 | +0.07(+1.12%) |
Aug 26, 2016 | 5.985 | 6.046 | 5.962 | 5.974 | 118,587 | -0.02(-0.28%) |
Aug 25, 2016 | 5.979 | 6.068 | 5.968 | 5.990 | 165,127 | +0.01(+0.19%) |
Aug 24, 2016 | 6.018 | 6.046 | 5.801 | 5.979 | 127,500 | -0.01(-0.09%) |
Aug 23, 2016 | 6.068 | 6.182 | 5.935 | 5.985 | 175,241 | -0.08(-1.38%) |
Aug 22, 2016 | 6.124 | 6.141 | 6.013 | 6.068 | 125,722 | -0.13(-2.07%) |
Aug 19, 2016 | 6.118 | 6.263 | 6.054 | 6.196 | 115,312 | +0.12(+1.92%) |
Aug 18, 2016 | 6.130 | 6.130 | 5.923 | 6.079 | 56,236 | +0.05(+0.83%) |
Aug 17, 2016 | 6.118 | 6.130 | 5.990 | 6.029 | 55,305 | -0.09(-1.55%) |
Aug 16, 2016 | 6.118 | 6.130 | 6.046 | 6.124 | 107,582 | +0.01(+0.09%) |
Aug 15, 2016 | 6.096 | 6.174 | 6.046 | 6.118 | 112,618 | +0.07(+1.11%) |
Aug 12, 2016 | 6.085 | 6.091 | 6.038 | 6.052 | 53,943 | -0.01(-0.18%) |
Aug 11, 2016 | 6.035 | 6.096 | 5.974 | 6.063 | 85,012 | +0.08(+1.30%) |
Aug 10, 2016 | 5.990 | 6.046 | 5.974 | 5.985 | 106,882 | +0.04(+0.66%) |
Aug 09, 2016 | 5.929 | 6.029 | 5.929 | 5.946 | 90,731 | +0.00(+0.00%) |
Aug 08, 2016 | 5.990 | 5.990 | 5.935 | 5.946 | 84,990 | +0.02(+0.28%) |
Aug 05, 2016 | 5.935 | 5.999 | 5.911 | 5.929 | 200,398 | -0.07(-1.12%) |
Aug 04, 2016 | 6.068 | 6.074 | 5.990 | 5.996 | 127,967 | +0.02(+0.28%) |
Aug 03, 2016 | 6.096 | 6.241 | 5.979 | 5.979 | 150,103 | -0.04(-0.74%) |
Aug 02, 2016 | 6.091 | 6.096 | 5.974 | 6.024 | 186,386 | -0.03(-0.55%) |