Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.110 | 5.110 | 5.110 | 0 | -0.26(-4.78%) | |
Oct 28, 2016 | 5.474 | 5.474 | 5.342 | 5.367 | 6,875 | -0.02(-0.44%) |
Oct 27, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 1,641 | -0.01(-0.12%) |
Oct 26, 2016 | 5.476 | 5.482 | 5.397 | 5.397 | 7,026 | -0.07(-1.33%) |
Oct 25, 2016 | 5.470 | 5.470 | 5.470 | 5.470 | 164 | +0.16(+2.98%) |
Oct 24, 2016 | 5.459 | 5.459 | 5.311 | 5.311 | 2,840 | +0.06(+1.16%) |
Oct 21, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 1,807 | +0.06(+1.17%) |
Oct 20, 2016 | 5.208 | 5.208 | 5.189 | 5.189 | 985 | +0.10(+2.04%) |
Oct 19, 2016 | 5.147 | 5.249 | 5.086 | 5.086 | 3,552 | -0.07(-1.30%) |
Oct 18, 2016 | 5.405 | 5.405 | 5.147 | 5.153 | 6,092 | -0.25(-4.70%) |
Oct 17, 2016 | 5.407 | 5.407 | 5.407 | 5.407 | 1,540 | +0.24(+4.69%) |
Oct 13, 2016 | 5.165 | 5.165 | 5.165 | 5.165 | 1,805 | -0.01(-0.24%) |
Oct 12, 2016 | 5.439 | 5.683 | 5.177 | 5.177 | 1,479 | +0.01(+0.24%) |
Oct 11, 2016 | 5.177 | 5.208 | 5.165 | 5.165 | 5,069 | -0.02(-0.47%) |
Oct 10, 2016 | 5.299 | 5.299 | 5.189 | 5.189 | 3,910 | -0.19(-3.51%) |
Oct 07, 2016 | 5.238 | 5.378 | 5.238 | 5.378 | 988 | +0.02(+0.40%) |
Oct 06, 2016 | 5.177 | 5.417 | 5.110 | 5.357 | 4,176 | +0.18(+3.47%) |
Oct 05, 2016 | 5.116 | 5.177 | 5.116 | 5.177 | 1,326 | +0.08(+1.55%) |
Oct 04, 2016 | 5.129 | 5.458 | 5.098 | 5.098 | 5,522 | -0.23(-4.34%) |
Oct 03, 2016 | 5.372 | 5.372 | 5.330 | 5.330 | 1,403 | -0.04(-0.79%) |
Sep 30, 2016 | 5.372 | 5.372 | 5.372 | 5.372 | 41 | +0.00(+0.00%) |
Sep 29, 2016 | 5.122 | 5.616 | 5.122 | 5.372 | 13,165 | +0.23(+4.38%) |
Sep 28, 2016 | 4.921 | 5.147 | 4.891 | 5.147 | 9,084 | +0.19(+3.94%) |
Sep 27, 2016 | 4.970 | 5.007 | 4.952 | 4.952 | 5,994 | -0.01(-0.12%) |
Sep 26, 2016 | 5.068 | 5.086 | 4.940 | 4.958 | 11,024 | -0.10(-1.93%) |
Sep 23, 2016 | 5.007 | 5.147 | 5.007 | 5.055 | 2,406 | -0.10(-2.01%) |
Sep 22, 2016 | 5.068 | 5.159 | 5.037 | 5.159 | 3,713 | +0.07(+1.33%) |
Sep 21, 2016 | 5.238 | 5.256 | 5.001 | 5.091 | 2,311 | -0.16(-3.03%) |
Sep 20, 2016 | 5.360 | 5.634 | 5.244 | 5.250 | 5,531 | -0.09(-1.60%) |
Sep 19, 2016 | 5.811 | 5.938 | 4.934 | 5.336 | 27,074 | -0.37(-6.51%) |
Sep 16, 2016 | 5.920 | 5.920 | 5.695 | 5.707 | 3,485 | -0.37(-6.11%) |
Sep 15, 2016 | 5.963 | 6.328 | 5.939 | 6.079 | 9,502 | +0.02(+0.30%) |
Sep 14, 2016 | 6.201 | 6.395 | 6.000 | 6.061 | 22,256 | -0.05(-0.90%) |
Sep 13, 2016 | 6.335 | 6.335 | 5.939 | 6.115 | 31,666 | -0.28(-4.38%) |
Sep 12, 2016 | 6.296 | 6.395 | 6.243 | 6.395 | 20,954 | +0.06(+0.96%) |
Sep 09, 2016 | 6.325 | 6.384 | 6.243 | 6.335 | 6,632 | +0.03(+0.48%) |
Sep 08, 2016 | 6.298 | 6.462 | 6.153 | 6.304 | 5,613 | +0.09(+1.47%) |
Sep 07, 2016 | 6.426 | 6.621 | 6.213 | 6.213 | 12,044 | -0.40(-6.08%) |
Sep 06, 2016 | 6.091 | 6.615 | 6.073 | 6.615 | 43,279 | +0.52(+8.60%) |
Sep 02, 2016 | 6.060 | 6.091 | 6.091 | 6.091 | 14,611 | +0.00(+0.00%) |
Sep 01, 2016 | 6.067 | 6.091 | 5.862 | 6.091 | 2,799 | +0.34(+5.93%) |
Aug 31, 2016 | 5.634 | 6.018 | 5.634 | 5.750 | 3,219 | -0.34(-5.60%) |
Aug 30, 2016 | 6.051 | 6.152 | 5.862 | 6.091 | 14,605 | +0.15(+2.56%) |
Aug 29, 2016 | 5.981 | 6.060 | 5.622 | 5.939 | 25,999 | +0.58(+10.88%) |
Aug 26, 2016 | 5.665 | 6.090 | 5.356 | 5.356 | 13,922 | -0.47(-8.07%) |
Aug 25, 2016 | 5.969 | 6.084 | 5.287 | 5.826 | 58,226 | -0.14(-2.40%) |
Aug 24, 2016 | 5.975 | 5.999 | 5.421 | 5.969 | 13,715 | -0.06(-1.01%) |
Aug 23, 2016 | 5.482 | 6.091 | 5.226 | 6.030 | 46,295 | +0.55(+10.00%) |
Aug 22, 2016 | 5.695 | 5.719 | 5.031 | 5.482 | 28,682 | -0.03(-0.55%) |
Aug 19, 2016 | 6.164 | 6.551 | 5.512 | 5.512 | 30,052 | -0.64(-10.40%) |
Aug 18, 2016 | 4.836 | 7.041 | 4.733 | 6.152 | 175,725 | +1.33(+27.69%) |
Aug 17, 2016 | 4.751 | 5.086 | 4.678 | 4.818 | 38,225 | +0.05(+1.02%) |
Aug 16, 2016 | 4.678 | 4.994 | 4.574 | 4.769 | 56,544 | +0.20(+4.40%) |
Aug 15, 2016 | 4.617 | 4.660 | 4.434 | 4.568 | 15,271 | +0.15(+3.31%) |
Aug 12, 2016 | 4.203 | 4.585 | 4.172 | 4.422 | 49,657 | +0.26(+6.14%) |
Aug 11, 2016 | 4.136 | 4.166 | 4.136 | 4.166 | 3,038 | +0.02(+0.59%) |
Aug 10, 2016 | 4.142 | 4.142 | 4.142 | 4.142 | 820 | +0.04(+1.09%) |
Aug 08, 2016 | 4.097 | 4.097 | 4.097 | 4.097 | 1,477 | +0.08(+1.92%) |
Aug 04, 2016 | 4.020 | 4.020 | 4.020 | 4.020 | 492 | -0.09(-2.22%) |