Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.920 | 6.380 | 5.920 | 6.230 | 1,897,518 | +0.24(+4.01%) |
Oct 28, 2016 | 6.790 | 6.820 | 5.630 | 5.990 | 797,006 | -1.03(-14.67%) |
Oct 27, 2016 | 7.060 | 7.105 | 6.980 | 7.020 | 235,426 | +0.00(+0.00%) |
Oct 26, 2016 | 7.100 | 7.280 | 6.980 | 7.020 | 234,871 | -0.11(-1.54%) |
Oct 25, 2016 | 7.040 | 7.300 | 7.010 | 7.130 | 288,601 | +0.11(+1.57%) |
Oct 24, 2016 | 7.170 | 7.227 | 7.010 | 7.020 | 103,950 | -0.09(-1.27%) |
Oct 21, 2016 | 6.840 | 7.240 | 6.840 | 7.110 | 295,662 | +0.17(+2.45%) |
Oct 20, 2016 | 7.000 | 7.035 | 6.890 | 6.940 | 148,831 | -0.07(-1.00%) |
Oct 19, 2016 | 7.060 | 7.140 | 6.750 | 7.010 | 382,813 | +0.00(+0.00%) |
Oct 18, 2016 | 7.060 | 7.080 | 6.980 | 7.010 | 115,612 | +0.06(+0.86%) |
Oct 17, 2016 | 7.060 | 7.110 | 6.880 | 6.950 | 129,483 | -0.05(-0.71%) |
Oct 14, 2016 | 7.040 | 7.100 | 6.950 | 7.000 | 195,630 | +0.08(+1.16%) |
Oct 13, 2016 | 6.830 | 6.943 | 6.810 | 6.920 | 143,540 | +0.00(+0.00%) |
Oct 12, 2016 | 6.910 | 7.040 | 6.830 | 6.920 | 112,442 | -0.03(-0.43%) |
Oct 11, 2016 | 7.020 | 7.120 | 6.790 | 6.950 | 119,019 | -0.06(-0.86%) |
Oct 10, 2016 | 6.720 | 7.025 | 6.720 | 7.010 | 161,161 | +0.30(+4.47%) |
Oct 07, 2016 | 6.770 | 6.790 | 6.640 | 6.710 | 72,412 | -0.04(-0.59%) |
Oct 06, 2016 | 6.590 | 6.800 | 6.590 | 6.750 | 142,618 | +0.21(+3.21%) |
Oct 05, 2016 | 6.540 | 6.638 | 6.430 | 6.540 | 205,124 | +0.02(+0.31%) |
Oct 04, 2016 | 6.370 | 6.550 | 6.340 | 6.520 | 111,750 | +0.15(+2.35%) |
Oct 03, 2016 | 6.430 | 6.490 | 6.300 | 6.370 | 49,956 | -0.05(-0.78%) |
Sep 30, 2016 | 6.300 | 6.450 | 6.300 | 6.420 | 112,374 | +0.11(+1.74%) |
Sep 29, 2016 | 6.220 | 6.320 | 6.210 | 6.310 | 121,202 | +0.11(+1.77%) |
Sep 28, 2016 | 6.240 | 6.280 | 6.140 | 6.200 | 119,385 | +0.00(+0.00%) |
Sep 27, 2016 | 6.180 | 6.250 | 6.168 | 6.200 | 91,273 | +0.00(+0.00%) |
Sep 26, 2016 | 6.290 | 6.300 | 6.140 | 6.200 | 93,775 | -0.12(-1.90%) |
Sep 23, 2016 | 6.340 | 6.410 | 6.290 | 6.320 | 88,831 | -0.06(-0.94%) |
Sep 22, 2016 | 6.200 | 6.380 | 6.180 | 6.380 | 110,558 | +0.20(+3.24%) |
Sep 21, 2016 | 6.120 | 6.240 | 6.120 | 6.180 | 101,194 | +0.08(+1.31%) |
Sep 20, 2016 | 6.220 | 6.240 | 6.060 | 6.100 | 52,463 | -0.07(-1.13%) |
Sep 19, 2016 | 6.160 | 6.190 | 6.010 | 6.170 | 93,503 | +0.06(+0.98%) |
Sep 16, 2016 | 6.090 | 6.170 | 5.960 | 6.110 | 290,702 | +0.00(+0.00%) |
Sep 15, 2016 | 6.090 | 6.130 | 5.980 | 6.110 | 47,967 | +0.08(+1.33%) |
Sep 14, 2016 | 6.050 | 6.155 | 5.970 | 6.030 | 78,921 | +0.00(+0.00%) |
Sep 13, 2016 | 6.180 | 6.280 | 5.970 | 6.030 | 166,233 | -0.21(-3.37%) |
Sep 12, 2016 | 6.090 | 6.260 | 6.040 | 6.240 | 141,365 | +0.20(+3.31%) |
Sep 09, 2016 | 6.080 | 6.080 | 6.030 | 6.040 | 127,068 | -0.08(-1.31%) |
Sep 08, 2016 | 6.080 | 6.140 | 5.980 | 6.120 | 55,463 | +0.00(+0.00%) |
Sep 07, 2016 | 6.130 | 6.160 | 6.020 | 6.120 | 90,385 | +0.03(+0.49%) |
Sep 06, 2016 | 6.150 | 6.300 | 5.970 | 6.090 | 134,084 | -0.10(-1.62%) |
Sep 02, 2016 | 6.110 | 6.190 | 6.190 | 6.190 | 79,800 | +0.06(+0.98%) |
Sep 01, 2016 | 6.250 | 6.250 | 6.010 | 6.130 | 195,311 | -0.06(-0.97%) |
Aug 31, 2016 | 6.070 | 6.240 | 6.070 | 6.190 | 260,872 | +0.07(+1.14%) |
Aug 30, 2016 | 6.100 | 6.270 | 6.050 | 6.120 | 165,111 | +0.06(+0.99%) |
Aug 29, 2016 | 6.070 | 6.190 | 6.020 | 6.060 | 544,834 | +0.00(+0.00%) |
Aug 26, 2016 | 5.850 | 6.090 | 5.850 | 6.060 | 177,559 | +0.20(+3.41%) |
Aug 25, 2016 | 5.820 | 5.890 | 5.810 | 5.860 | 155,256 | +0.00(+0.00%) |
Aug 24, 2016 | 5.520 | 6.110 | 5.520 | 5.860 | 400,415 | +0.31(+5.59%) |
Aug 23, 2016 | 5.150 | 5.580 | 5.130 | 5.550 | 285,259 | +0.41(+7.98%) |
Aug 22, 2016 | 5.170 | 5.280 | 5.100 | 5.140 | 77,602 | -0.13(-2.47%) |
Aug 19, 2016 | 5.190 | 5.280 | 5.020 | 5.270 | 187,736 | +0.08(+1.54%) |
Aug 18, 2016 | 5.110 | 5.210 | 5.000 | 5.190 | 81,876 | +0.03(+0.58%) |
Aug 17, 2016 | 4.970 | 5.160 | 4.970 | 5.160 | 409,056 | +0.22(+4.45%) |
Aug 16, 2016 | 4.840 | 4.970 | 4.784 | 4.940 | 976,671 | +0.06(+1.23%) |
Aug 15, 2016 | 4.880 | 5.080 | 4.810 | 4.880 | 1,921,782 | -0.02(-0.41%) |
Aug 12, 2016 | 4.900 | 4.990 | 4.870 | 4.900 | 169,745 | +0.04(+0.82%) |
Aug 11, 2016 | 4.930 | 4.960 | 4.850 | 4.860 | 98,495 | +0.03(+0.62%) |
Aug 10, 2016 | 5.010 | 5.015 | 4.800 | 4.830 | 169,896 | -0.13(-2.62%) |
Aug 09, 2016 | 5.620 | 5.710 | 4.900 | 4.960 | 359,989 | -0.09(-1.78%) |
Aug 08, 2016 | 4.830 | 5.680 | 4.742 | 5.050 | 227,587 | +0.10(+2.02%) |
Aug 05, 2016 | 4.960 | 5.070 | 4.860 | 4.950 | 124,203 | +0.08(+1.64%) |
Aug 04, 2016 | 4.840 | 4.940 | 4.840 | 4.870 | 73,782 | -0.02(-0.41%) |
Aug 03, 2016 | 4.810 | 5.030 | 4.810 | 4.890 | 60,695 | +0.04(+0.82%) |
Aug 02, 2016 | 5.200 | 5.600 | 4.840 | 4.850 | 96,783 | -0.38(-7.27%) |