Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.450 | 5.700 | 5.330 | 5.680 | 805,645 | +0.24(+4.41%) |
Oct 28, 2016 | 5.390 | 5.610 | 5.330 | 5.440 | 651,513 | +0.05(+0.93%) |
Oct 27, 2016 | 5.720 | 5.740 | 5.340 | 5.390 | 599,795 | -0.24(-4.26%) |
Oct 26, 2016 | 5.800 | 5.950 | 5.540 | 5.630 | 499,813 | -0.21(-3.60%) |
Oct 25, 2016 | 5.820 | 5.970 | 5.620 | 5.840 | 683,688 | +0.21(+3.73%) |
Oct 24, 2016 | 5.880 | 5.970 | 5.500 | 5.630 | 676,596 | -0.16(-2.76%) |
Oct 21, 2016 | 5.850 | 5.980 | 5.700 | 5.790 | 511,757 | -0.10(-1.70%) |
Oct 20, 2016 | 6.070 | 6.090 | 5.720 | 5.890 | 532,888 | -0.15(-2.48%) |
Oct 19, 2016 | 5.900 | 6.170 | 5.810 | 6.040 | 1,205,921 | +0.25(+4.32%) |
Oct 18, 2016 | 5.610 | 5.880 | 5.440 | 5.790 | 892,454 | +0.35(+6.43%) |
Oct 17, 2016 | 5.240 | 5.480 | 5.240 | 5.440 | 771,748 | +0.21(+4.02%) |
Oct 14, 2016 | 5.270 | 5.520 | 5.150 | 5.230 | 943,594 | -0.25(-4.56%) |
Oct 13, 2016 | 5.420 | 5.640 | 5.400 | 5.480 | 851,070 | +0.07(+1.29%) |
Oct 12, 2016 | 5.210 | 5.490 | 5.171 | 5.410 | 973,040 | +0.25(+4.84%) |
Oct 11, 2016 | 5.200 | 5.350 | 5.140 | 5.160 | 793,877 | -0.09(-1.71%) |
Oct 10, 2016 | 5.350 | 5.490 | 5.200 | 5.250 | 1,123,422 | +0.00(+0.00%) |
Oct 07, 2016 | 5.780 | 6.025 | 5.210 | 5.250 | 2,169,311 | -0.24(-4.37%) |
Oct 06, 2016 | 5.500 | 5.850 | 5.470 | 5.490 | 1,108,966 | -0.31(-5.34%) |
Oct 05, 2016 | 6.110 | 6.110 | 5.430 | 5.800 | 1,745,918 | -0.11(-1.86%) |
Oct 04, 2016 | 6.860 | 6.860 | 5.860 | 5.910 | 2,680,793 | -1.35(-18.60%) |
Oct 03, 2016 | 7.370 | 7.480 | 7.130 | 7.260 | 1,004,714 | -0.16(-2.16%) |
Sep 30, 2016 | 7.960 | 8.220 | 7.320 | 7.420 | 2,650,584 | -0.36(-4.63%) |
Sep 29, 2016 | 7.400 | 7.890 | 7.400 | 7.780 | 1,768,555 | +0.35(+4.71%) |
Sep 28, 2016 | 7.140 | 7.590 | 7.050 | 7.430 | 1,468,431 | +0.29(+4.06%) |
Sep 27, 2016 | 6.970 | 7.180 | 6.830 | 7.140 | 1,133,387 | +0.16(+2.29%) |
Sep 26, 2016 | 7.110 | 7.250 | 6.930 | 6.980 | 748,869 | -0.02(-0.29%) |
Sep 23, 2016 | 7.030 | 7.350 | 6.880 | 7.000 | 977,593 | -0.05(-0.71%) |
Sep 22, 2016 | 7.270 | 7.490 | 6.940 | 7.050 | 1,236,196 | -0.09(-1.26%) |
Sep 21, 2016 | 6.590 | 7.140 | 6.530 | 7.140 | 2,081,273 | +0.69(+10.70%) |
Sep 20, 2016 | 6.360 | 6.510 | 6.250 | 6.450 | 626,868 | +0.09(+1.42%) |
Sep 19, 2016 | 6.440 | 6.520 | 6.250 | 6.360 | 732,150 | +0.00(+0.00%) |
Sep 16, 2016 | 6.160 | 6.460 | 5.960 | 6.360 | 3,894,730 | +0.02(+0.32%) |
Sep 15, 2016 | 6.250 | 6.570 | 6.100 | 6.340 | 1,137,294 | +0.03(+0.48%) |
Sep 14, 2016 | 6.420 | 6.500 | 6.240 | 6.310 | 1,066,349 | +0.17(+2.77%) |
Sep 13, 2016 | 6.280 | 6.450 | 6.060 | 6.140 | 1,048,067 | -0.30(-4.66%) |
Sep 12, 2016 | 5.690 | 6.495 | 5.550 | 6.440 | 1,784,774 | +0.64(+11.03%) |
Sep 09, 2016 | 6.350 | 6.350 | 5.730 | 5.800 | 1,353,516 | -0.52(-8.23%) |
Sep 08, 2016 | 6.300 | 6.500 | 6.260 | 6.320 | 534,826 | -0.16(-2.47%) |
Sep 07, 2016 | 6.550 | 6.550 | 6.160 | 6.480 | 956,812 | -0.02(-0.31%) |
Sep 06, 2016 | 6.380 | 6.600 | 6.130 | 6.500 | 1,562,682 | +0.56(+9.43%) |
Sep 02, 2016 | 5.780 | 5.940 | 5.940 | 5.940 | 1,291,400 | +0.51(+9.39%) |
Sep 01, 2016 | 5.130 | 5.470 | 5.081 | 5.430 | 665,863 | +0.21(+4.02%) |
Aug 31, 2016 | 5.140 | 5.242 | 4.960 | 5.220 | 1,288,853 | -0.06(-1.14%) |
Aug 30, 2016 | 5.430 | 5.510 | 5.200 | 5.280 | 829,914 | -0.25(-4.52%) |
Aug 29, 2016 | 5.650 | 5.650 | 5.250 | 5.530 | 565,702 | +0.09(+1.65%) |
Aug 26, 2016 | 5.490 | 5.700 | 5.310 | 5.440 | 1,065,684 | +0.08(+1.49%) |
Aug 25, 2016 | 5.210 | 5.490 | 5.100 | 5.360 | 1,020,689 | +0.10(+1.90%) |
Aug 24, 2016 | 5.580 | 5.640 | 5.100 | 5.260 | 1,525,893 | -0.56(-9.62%) |
Aug 23, 2016 | 5.820 | 6.130 | 5.800 | 5.820 | 866,344 | +0.01(+0.17%) |
Aug 22, 2016 | 6.000 | 6.030 | 5.460 | 5.810 | 1,049,372 | -0.30(-4.91%) |
Aug 19, 2016 | 6.240 | 6.250 | 6.050 | 6.110 | 975,936 | -0.29(-4.53%) |
Aug 18, 2016 | 6.290 | 6.400 | 6.180 | 6.400 | 670,228 | +0.17(+2.73%) |
Aug 17, 2016 | 6.450 | 6.450 | 5.870 | 6.230 | 2,175,952 | -0.21(-3.26%) |
Aug 16, 2016 | 6.640 | 6.690 | 6.430 | 6.440 | 711,176 | -0.16(-2.42%) |
Aug 15, 2016 | 6.530 | 6.750 | 6.514 | 6.600 | 705,143 | +0.07(+1.07%) |
Aug 12, 2016 | 6.620 | 6.740 | 6.380 | 6.530 | 676,727 | -0.03(-0.46%) |
Aug 11, 2016 | 6.750 | 6.856 | 6.550 | 6.560 | 876,808 | -0.19(-2.81%) |
Aug 10, 2016 | 6.740 | 6.870 | 6.530 | 6.750 | 807,052 | +0.15(+2.27%) |
Aug 09, 2016 | 6.470 | 6.650 | 6.470 | 6.600 | 591,174 | +0.15(+2.33%) |
Aug 08, 2016 | 6.420 | 6.609 | 6.350 | 6.450 | 657,917 | +0.00(+0.00%) |
Aug 05, 2016 | 6.570 | 6.590 | 6.120 | 6.450 | 1,281,090 | -0.25(-3.73%) |
Aug 04, 2016 | 6.510 | 6.880 | 6.410 | 6.700 | 1,618,684 | +0.25(+3.88%) |
Aug 03, 2016 | 5.990 | 6.500 | 5.740 | 6.450 | 1,769,393 | +0.55(+9.32%) |
Aug 02, 2016 | 5.900 | 6.070 | 5.840 | 5.900 | 1,339,660 | +0.16(+2.79%) |