Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.210 | 5.270 | 5.130 | 5.200 | 16,183,746 | -0.01(-0.19%) |
Oct 28, 2016 | 5.220 | 5.340 | 5.160 | 5.210 | 25,437,056 | +0.07(+1.36%) |
Oct 27, 2016 | 5.040 | 5.250 | 4.950 | 5.140 | 123,286,040 | -0.36(-6.55%) |
Oct 26, 2016 | 5.600 | 5.600 | 5.310 | 5.500 | 16,956,760 | +0.23(+4.36%) |
Oct 25, 2016 | 5.480 | 5.750 | 5.190 | 5.270 | 26,594,240 | +0.08(+1.54%) |
Oct 24, 2016 | 5.250 | 5.340 | 5.160 | 5.190 | 15,794,263 | +0.03(+0.58%) |
Oct 21, 2016 | 4.990 | 5.280 | 4.930 | 5.160 | 14,766,847 | +0.14(+2.79%) |
Oct 20, 2016 | 4.780 | 5.160 | 4.710 | 5.020 | 13,933,243 | +0.19(+3.93%) |
Oct 19, 2016 | 4.640 | 4.860 | 4.565 | 4.830 | 9,659,728 | +0.20(+4.32%) |
Oct 18, 2016 | 4.700 | 4.720 | 4.470 | 4.630 | 11,912,012 | -0.01(-0.22%) |
Oct 17, 2016 | 4.510 | 4.730 | 4.490 | 4.640 | 5,964,671 | +0.13(+2.88%) |
Oct 14, 2016 | 4.580 | 4.660 | 4.475 | 4.510 | 6,071,480 | -0.03(-0.66%) |
Oct 13, 2016 | 4.590 | 4.620 | 4.480 | 4.540 | 6,879,327 | -0.23(-4.82%) |
Oct 12, 2016 | 4.750 | 4.815 | 4.680 | 4.770 | 6,044,916 | +0.00(+0.00%) |
Oct 11, 2016 | 4.790 | 4.830 | 4.690 | 4.770 | 6,718,476 | -0.09(-1.85%) |
Oct 10, 2016 | 4.740 | 4.920 | 4.730 | 4.860 | 7,917,617 | +0.18(+3.85%) |
Oct 07, 2016 | 4.690 | 4.740 | 4.420 | 4.680 | 19,168,596 | +0.07(+1.52%) |
Oct 06, 2016 | 4.600 | 4.720 | 4.600 | 4.610 | 6,789,946 | -0.03(-0.65%) |
Oct 05, 2016 | 4.720 | 4.750 | 4.570 | 4.640 | 7,812,042 | +0.04(+0.87%) |
Oct 04, 2016 | 4.890 | 4.930 | 4.590 | 4.600 | 14,444,055 | -0.35(-7.07%) |
Oct 03, 2016 | 4.911 | 4.960 | 4.780 | 4.950 | 12,107,179 | +0.12(+2.48%) |
Sep 30, 2016 | 5.020 | 5.020 | 4.770 | 4.830 | 10,301,170 | -0.11(-2.23%) |
Sep 29, 2016 | 5.050 | 5.200 | 4.860 | 4.940 | 13,708,835 | -0.16(-3.14%) |
Sep 28, 2016 | 4.960 | 5.110 | 4.850 | 5.100 | 11,722,044 | +0.25(+5.15%) |
Sep 27, 2016 | 4.960 | 5.035 | 4.790 | 4.850 | 10,798,262 | -0.22(-4.34%) |
Sep 26, 2016 | 4.960 | 5.200 | 4.950 | 5.070 | 17,404,632 | +0.11(+2.22%) |
Sep 23, 2016 | 4.840 | 5.050 | 4.810 | 4.960 | 17,278,200 | +0.18(+3.77%) |
Sep 22, 2016 | 4.900 | 5.020 | 4.735 | 4.780 | 19,619,320 | +0.06(+1.27%) |
Sep 21, 2016 | 4.440 | 4.790 | 4.380 | 4.720 | 24,097,306 | +0.42(+9.77%) |
Sep 20, 2016 | 4.260 | 4.380 | 4.240 | 4.300 | 6,317,075 | +0.00(+0.00%) |
Sep 19, 2016 | 4.260 | 4.395 | 4.220 | 4.300 | 10,821,570 | +0.19(+4.62%) |
Sep 16, 2016 | 4.010 | 4.150 | 4.010 | 4.110 | 11,250,311 | +0.05(+1.23%) |
Sep 15, 2016 | 4.080 | 4.150 | 3.950 | 4.060 | 12,422,539 | -0.01(-0.25%) |
Sep 14, 2016 | 4.060 | 4.120 | 3.910 | 4.070 | 16,993,584 | +0.01(+0.25%) |
Sep 13, 2016 | 4.140 | 4.140 | 3.870 | 4.060 | 14,510,538 | -0.20(-4.69%) |
Sep 12, 2016 | 4.030 | 4.330 | 3.980 | 4.260 | 10,880,676 | +0.12(+2.90%) |
Sep 09, 2016 | 4.280 | 4.290 | 4.050 | 4.140 | 13,745,006 | -0.20(-4.61%) |
Sep 08, 2016 | 4.480 | 4.490 | 4.305 | 4.340 | 11,115,645 | -0.07(-1.59%) |
Sep 07, 2016 | 4.570 | 4.690 | 4.385 | 4.410 | 14,717,544 | -0.28(-5.97%) |
Sep 06, 2016 | 4.380 | 4.730 | 4.280 | 4.690 | 17,824,672 | +0.34(+7.82%) |
Sep 02, 2016 | 4.410 | 4.350 | 4.350 | 4.350 | 7,281,300 | -0.05(-1.14%) |
Sep 01, 2016 | 4.430 | 4.480 | 4.280 | 4.400 | 8,879,294 | -0.06(-1.35%) |
Aug 31, 2016 | 4.380 | 4.530 | 4.280 | 4.460 | 10,934,132 | +0.02(+0.45%) |
Aug 30, 2016 | 4.650 | 4.690 | 4.380 | 4.440 | 10,912,950 | -0.25(-5.33%) |
Aug 29, 2016 | 4.570 | 4.750 | 4.520 | 4.690 | 7,297,114 | +0.11(+2.40%) |
Aug 26, 2016 | 4.740 | 4.850 | 4.560 | 4.580 | 11,250,043 | -0.10(-2.14%) |
Aug 25, 2016 | 4.610 | 4.785 | 4.570 | 4.680 | 8,169,780 | +0.07(+1.52%) |
Aug 24, 2016 | 4.810 | 4.810 | 4.610 | 4.610 | 9,480,766 | -0.22(-4.55%) |
Aug 23, 2016 | 4.870 | 4.980 | 4.810 | 4.830 | 8,770,103 | +0.03(+0.63%) |
Aug 22, 2016 | 4.620 | 4.840 | 4.600 | 4.800 | 9,290,692 | +0.13(+2.78%) |
Aug 19, 2016 | 4.970 | 4.970 | 4.650 | 4.670 | 22,266,344 | -0.50(-9.67%) |
Aug 18, 2016 | 5.180 | 5.200 | 5.050 | 5.170 | 6,461,520 | +0.05(+0.98%) |
Aug 17, 2016 | 5.200 | 5.210 | 5.040 | 5.120 | 7,281,171 | -0.10(-1.92%) |
Aug 16, 2016 | 5.450 | 5.480 | 5.210 | 5.220 | 10,939,107 | -0.11(-2.06%) |
Aug 15, 2016 | 5.120 | 5.410 | 5.100 | 5.330 | 10,750,559 | +0.30(+5.96%) |
Aug 12, 2016 | 5.340 | 5.400 | 5.010 | 5.030 | 12,601,391 | -0.31(-5.81%) |
Aug 11, 2016 | 5.280 | 5.460 | 5.180 | 5.340 | 14,122,365 | +0.03(+0.56%) |
Aug 10, 2016 | 5.740 | 5.740 | 5.280 | 5.310 | 14,006,152 | -0.33(-5.85%) |
Aug 09, 2016 | 5.980 | 5.980 | 5.620 | 5.640 | 14,066,604 | -0.40(-6.62%) |
Aug 08, 2016 | 6.200 | 6.230 | 6.020 | 6.040 | 8,594,351 | -0.12(-1.95%) |
Aug 05, 2016 | 6.220 | 6.280 | 6.120 | 6.160 | 5,684,655 | +0.00(+0.00%) |
Aug 04, 2016 | 6.180 | 6.270 | 6.020 | 6.160 | 8,521,176 | -0.06(-0.96%) |
Aug 03, 2016 | 6.120 | 6.300 | 5.850 | 6.220 | 12,967,488 | +0.10(+1.63%) |
Aug 02, 2016 | 6.290 | 6.320 | 6.030 | 6.120 | 9,398,704 | -0.13(-2.08%) |