Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.900 | 4.930 | 4.800 | 4.820 | 1,269,929 | -0.09(-1.83%) |
Oct 28, 2016 | 4.750 | 4.950 | 4.750 | 4.910 | 683,135 | +0.10(+2.08%) |
Oct 27, 2016 | 5.060 | 5.110 | 4.790 | 4.810 | 978,884 | -0.20(-3.99%) |
Oct 26, 2016 | 5.220 | 5.220 | 5.010 | 5.010 | 444,105 | -0.21(-4.02%) |
Oct 25, 2016 | 5.120 | 5.240 | 5.080 | 5.220 | 821,953 | +0.11(+2.15%) |
Oct 24, 2016 | 5.240 | 5.285 | 5.080 | 5.110 | 439,078 | -0.04(-0.78%) |
Oct 21, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 826,988 | -0.15(-2.83%) |
Oct 20, 2016 | 5.200 | 5.340 | 5.200 | 5.300 | 500,955 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.280 | 5.150 | 5.250 | 754,415 | -0.01(-0.19%) |
Oct 18, 2016 | 5.210 | 5.320 | 5.160 | 5.260 | 501,443 | +0.11(+2.14%) |
Oct 17, 2016 | 5.130 | 5.190 | 5.080 | 5.150 | 714,336 | -0.02(-0.39%) |
Oct 14, 2016 | 5.230 | 5.280 | 5.010 | 5.170 | 1,064,240 | -0.01(-0.19%) |
Oct 13, 2016 | 5.490 | 5.510 | 5.150 | 5.180 | 1,821,947 | -0.34(-6.16%) |
Oct 12, 2016 | 5.710 | 5.750 | 5.500 | 5.520 | 1,061,675 | -0.22(-3.83%) |
Oct 11, 2016 | 6.050 | 6.070 | 5.658 | 5.740 | 937,597 | -0.36(-5.90%) |
Oct 10, 2016 | 5.960 | 6.160 | 5.900 | 6.100 | 323,559 | +0.20(+3.39%) |
Oct 07, 2016 | 6.000 | 6.050 | 5.820 | 5.900 | 700,147 | -0.10(-1.67%) |
Oct 06, 2016 | 6.230 | 6.230 | 5.968 | 6.000 | 815,670 | -0.26(-4.15%) |
Oct 05, 2016 | 6.190 | 6.300 | 6.170 | 6.260 | 314,192 | +0.06(+0.97%) |
Oct 04, 2016 | 6.250 | 6.270 | 6.140 | 6.200 | 466,929 | -0.06(-0.96%) |
Oct 03, 2016 | 6.210 | 6.340 | 6.120 | 6.260 | 424,925 | +0.05(+0.81%) |
Sep 30, 2016 | 6.130 | 6.250 | 6.010 | 6.210 | 923,114 | +0.09(+1.47%) |
Sep 29, 2016 | 6.520 | 6.590 | 6.100 | 6.120 | 810,748 | -0.41(-6.28%) |
Sep 28, 2016 | 6.430 | 6.560 | 6.390 | 6.530 | 1,147,059 | +0.14(+2.19%) |
Sep 27, 2016 | 6.420 | 6.451 | 6.240 | 6.390 | 938,339 | +0.09(+1.43%) |
Sep 26, 2016 | 6.180 | 6.325 | 6.131 | 6.300 | 793,412 | +0.07(+1.12%) |
Sep 23, 2016 | 6.190 | 6.280 | 6.130 | 6.230 | 586,672 | -0.02(-0.32%) |
Sep 22, 2016 | 6.070 | 6.295 | 5.950 | 6.250 | 955,168 | +0.19(+3.14%) |
Sep 21, 2016 | 5.960 | 6.060 | 5.860 | 6.060 | 779,573 | +0.10(+1.68%) |
Sep 20, 2016 | 6.040 | 6.080 | 5.830 | 5.960 | 1,047,840 | -0.04(-0.67%) |
Sep 19, 2016 | 6.120 | 6.130 | 5.790 | 6.000 | 1,577,574 | -0.13(-2.12%) |
Sep 16, 2016 | 6.140 | 6.290 | 6.055 | 6.130 | 1,240,084 | +0.00(+0.00%) |
Sep 15, 2016 | 6.070 | 6.180 | 5.980 | 6.130 | 504,666 | +0.05(+0.82%) |
Sep 14, 2016 | 6.040 | 6.150 | 5.910 | 6.080 | 1,010,284 | +0.03(+0.50%) |
Sep 13, 2016 | 6.140 | 6.230 | 5.980 | 6.050 | 890,490 | -0.13(-2.10%) |
Sep 12, 2016 | 6.010 | 6.190 | 6.000 | 6.180 | 1,001,585 | +0.11(+1.81%) |
Sep 09, 2016 | 6.420 | 6.590 | 6.070 | 6.070 | 1,178,789 | -0.41(-6.33%) |
Sep 08, 2016 | 6.500 | 6.580 | 6.400 | 6.480 | 1,037,478 | +0.01(+0.15%) |
Sep 07, 2016 | 6.360 | 6.610 | 6.350 | 6.470 | 980,980 | +0.12(+1.89%) |
Sep 06, 2016 | 6.320 | 6.435 | 6.230 | 6.350 | 910,635 | -0.01(-0.16%) |
Sep 02, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 607,700 | +0.00(+0.00%) |
Sep 01, 2016 | 6.310 | 6.440 | 6.300 | 6.360 | 906,164 | +0.03(+0.47%) |
Aug 31, 2016 | 6.590 | 6.650 | 6.280 | 6.330 | 1,489,031 | -0.30(-4.52%) |
Aug 30, 2016 | 6.890 | 6.960 | 6.590 | 6.630 | 1,306,802 | -0.27(-3.91%) |
Aug 29, 2016 | 7.000 | 7.190 | 6.830 | 6.900 | 2,281,409 | +0.15(+2.22%) |
Aug 26, 2016 | 6.560 | 6.850 | 6.465 | 6.750 | 1,665,320 | +0.15(+2.27%) |
Aug 25, 2016 | 6.640 | 6.750 | 6.480 | 6.600 | 951,937 | +0.01(+0.15%) |
Aug 24, 2016 | 6.770 | 6.895 | 6.560 | 6.590 | 1,012,862 | -0.19(-2.80%) |
Aug 23, 2016 | 6.890 | 6.980 | 6.770 | 6.780 | 765,406 | -0.11(-1.60%) |
Aug 22, 2016 | 6.840 | 6.910 | 6.720 | 6.890 | 862,560 | +0.13(+1.92%) |
Aug 19, 2016 | 6.660 | 6.810 | 6.571 | 6.760 | 920,111 | +0.06(+0.90%) |
Aug 18, 2016 | 6.800 | 6.860 | 6.690 | 6.700 | 529,960 | -0.10(-1.47%) |
Aug 17, 2016 | 6.820 | 6.930 | 6.750 | 6.800 | 700,129 | -0.04(-0.58%) |
Aug 16, 2016 | 7.000 | 7.025 | 6.800 | 6.840 | 1,246,677 | -0.15(-2.15%) |
Aug 15, 2016 | 7.040 | 7.110 | 6.970 | 6.990 | 937,754 | +0.00(+0.00%) |
Aug 12, 2016 | 6.890 | 7.010 | 6.850 | 6.990 | 773,099 | +0.06(+0.87%) |
Aug 11, 2016 | 6.940 | 7.050 | 6.863 | 6.930 | 681,315 | +0.04(+0.58%) |
Aug 10, 2016 | 6.870 | 6.970 | 6.750 | 6.890 | 926,059 | +0.04(+0.58%) |
Aug 09, 2016 | 6.910 | 7.065 | 6.825 | 6.850 | 1,279,641 | -0.03(-0.44%) |
Aug 08, 2016 | 7.400 | 7.479 | 6.820 | 6.880 | 2,060,194 | -0.42(-5.75%) |
Aug 05, 2016 | 6.980 | 7.350 | 6.710 | 7.300 | 2,030,076 | +0.11(+1.53%) |
Aug 04, 2016 | 7.230 | 7.280 | 7.110 | 7.190 | 1,139,201 | +0.02(+0.28%) |
Aug 03, 2016 | 7.150 | 7.294 | 7.030 | 7.170 | 2,668,414 | -0.02(-0.28%) |
Aug 02, 2016 | 7.400 | 7.410 | 7.055 | 7.190 | 1,609,340 | -0.12(-1.64%) |