Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.964 | 5.964 | 5.884 | 5.884 | 14,177 | -0.04(-0.68%) |
Oct 28, 2016 | 5.924 | 5.964 | 5.884 | 5.924 | 20,108 | +0.00(+0.00%) |
Oct 27, 2016 | 6.045 | 6.045 | 5.884 | 5.924 | 19,558 | -0.04(-0.68%) |
Oct 26, 2016 | 6.005 | 6.045 | 5.897 | 5.964 | 12,777 | +0.00(+0.00%) |
Oct 25, 2016 | 5.924 | 5.964 | 5.924 | 5.964 | 12,167 | +0.04(+0.68%) |
Oct 24, 2016 | 5.924 | 5.924 | 5.819 | 5.924 | 34,082 | +0.04(+0.68%) |
Oct 21, 2016 | 5.843 | 5.924 | 5.767 | 5.884 | 8,425 | +0.04(+0.69%) |
Oct 20, 2016 | 5.803 | 5.843 | 5.803 | 5.843 | 16,470 | +0.00(+0.00%) |
Oct 19, 2016 | 5.884 | 5.884 | 5.722 | 5.843 | 60,205 | +0.00(+0.00%) |
Oct 18, 2016 | 5.884 | 5.924 | 5.803 | 5.843 | 8,786 | +0.16(+2.84%) |
Oct 17, 2016 | 5.682 | 5.722 | 5.642 | 5.682 | 50,172 | -0.06(-0.98%) |
Oct 14, 2016 | 5.722 | 5.803 | 5.714 | 5.739 | 54,837 | +0.00(+0.00%) |
Oct 13, 2016 | 5.739 | 5.827 | 5.666 | 5.739 | 69,547 | -0.02(-0.42%) |
Oct 12, 2016 | 5.787 | 5.843 | 5.751 | 5.763 | 11,628 | +0.01(+0.14%) |
Oct 11, 2016 | 5.868 | 5.868 | 5.755 | 5.755 | 16,124 | -0.11(-1.92%) |
Oct 10, 2016 | 5.811 | 5.876 | 5.811 | 5.868 | 10,156 | -0.01(-0.14%) |
Oct 07, 2016 | 5.795 | 5.876 | 5.795 | 5.876 | 20,202 | +0.07(+1.25%) |
Oct 06, 2016 | 5.739 | 5.819 | 5.739 | 5.803 | 7,656 | +0.03(+0.56%) |
Oct 05, 2016 | 5.779 | 5.811 | 5.739 | 5.771 | 19,789 | +0.00(+0.00%) |
Oct 04, 2016 | 5.811 | 5.811 | 5.755 | 5.771 | 11,700 | +0.00(+0.00%) |
Oct 03, 2016 | 5.755 | 5.779 | 5.755 | 5.771 | 7,173 | +0.02(+0.39%) |
Sep 30, 2016 | 5.682 | 5.777 | 5.682 | 5.748 | 12,672 | +0.07(+1.16%) |
Sep 29, 2016 | 5.755 | 5.819 | 5.650 | 5.682 | 17,136 | -0.10(-1.81%) |
Sep 28, 2016 | 5.763 | 5.876 | 5.722 | 5.787 | 7,961 | -0.06(-1.10%) |
Sep 27, 2016 | 5.916 | 5.934 | 5.843 | 5.851 | 23,737 | -0.08(-1.36%) |
Sep 26, 2016 | 5.924 | 5.956 | 5.880 | 5.932 | 21,947 | -0.05(-0.81%) |
Sep 23, 2016 | 6.085 | 6.125 | 5.940 | 5.980 | 91,921 | -0.10(-1.72%) |
Sep 22, 2016 | 5.626 | 6.109 | 5.573 | 6.085 | 231,762 | +0.52(+9.26%) |
Sep 21, 2016 | 5.521 | 5.602 | 5.513 | 5.569 | 14,202 | +0.03(+0.58%) |
Sep 20, 2016 | 5.545 | 5.581 | 5.505 | 5.537 | 8,996 | -0.03(-0.58%) |
Sep 19, 2016 | 5.473 | 5.650 | 5.473 | 5.569 | 29,808 | +0.22(+4.07%) |
Sep 16, 2016 | 5.319 | 5.368 | 5.247 | 5.352 | 30,806 | +0.03(+0.61%) |
Sep 15, 2016 | 5.553 | 5.553 | 5.319 | 5.319 | 59,474 | -0.19(-3.51%) |
Sep 14, 2016 | 5.682 | 5.707 | 5.465 | 5.513 | 38,864 | -0.19(-3.25%) |
Sep 13, 2016 | 5.884 | 5.884 | 5.682 | 5.698 | 38,645 | -0.24(-4.07%) |
Sep 12, 2016 | 5.940 | 6.037 | 5.835 | 5.940 | 19,155 | -0.19(-3.15%) |
Sep 09, 2016 | 6.124 | 6.150 | 6.085 | 6.133 | 12,120 | -0.06(-0.91%) |
Sep 08, 2016 | 6.133 | 6.230 | 6.133 | 6.190 | 42,884 | -0.01(-0.13%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.150 | 6.198 | 16,017 | +0.00(+0.00%) |
Sep 06, 2016 | 6.109 | 6.198 | 6.077 | 6.198 | 61,282 | +0.09(+1.52%) |
Sep 02, 2016 | 6.049 | 6.105 | 6.105 | 6.105 | 8,029 | +0.05(+0.79%) |
Sep 01, 2016 | 6.073 | 6.077 | 6.034 | 6.057 | 24,574 | -0.07(-1.17%) |
Aug 31, 2016 | 6.145 | 6.161 | 6.065 | 6.129 | 11,679 | -0.01(-0.10%) |
Aug 30, 2016 | 6.241 | 6.241 | 6.129 | 6.136 | 14,112 | -0.07(-1.05%) |
Aug 29, 2016 | 6.153 | 6.233 | 6.153 | 6.201 | 15,610 | -0.08(-1.27%) |
Aug 26, 2016 | 6.260 | 6.289 | 6.257 | 6.281 | 2,928 | -0.01(-0.13%) |
Aug 25, 2016 | 6.265 | 6.289 | 6.257 | 6.289 | 24,285 | +0.06(+0.90%) |
Aug 24, 2016 | 6.233 | 6.257 | 6.225 | 6.233 | 25,202 | +0.01(+0.13%) |
Aug 23, 2016 | 6.145 | 6.257 | 6.129 | 6.225 | 49,019 | +0.10(+1.56%) |
Aug 22, 2016 | 6.249 | 6.249 | 6.022 | 6.129 | 221,249 | -0.09(-1.45%) |
Aug 19, 2016 | 6.169 | 6.241 | 6.010 | 6.219 | 48,162 | +0.04(+0.68%) |
Aug 18, 2016 | 6.113 | 6.177 | 6.113 | 6.177 | 37,571 | +0.06(+0.91%) |
Aug 17, 2016 | 6.137 | 6.153 | 6.119 | 6.121 | 14,503 | -0.03(-0.45%) |
Aug 16, 2016 | 6.089 | 6.209 | 6.057 | 6.149 | 28,208 | -0.02(-0.32%) |
Aug 15, 2016 | 6.002 | 6.177 | 6.002 | 6.169 | 47,695 | +0.14(+2.25%) |
Aug 12, 2016 | 5.994 | 6.034 | 5.898 | 6.034 | 138,521 | +0.05(+0.80%) |
Aug 11, 2016 | 6.137 | 6.153 | 5.970 | 5.986 | 74,344 | -0.14(-2.34%) |
Aug 10, 2016 | 6.137 | 6.177 | 6.065 | 6.129 | 32,814 | +0.07(+1.18%) |
Aug 09, 2016 | 6.065 | 6.202 | 6.034 | 6.057 | 86,658 | +0.03(+0.53%) |
Aug 08, 2016 | 5.970 | 6.057 | 5.930 | 6.026 | 56,159 | +0.13(+2.16%) |
Aug 05, 2016 | 5.978 | 5.978 | 5.874 | 5.898 | 31,371 | -0.06(-0.94%) |
Aug 04, 2016 | 5.970 | 5.970 | 5.922 | 5.954 | 26,845 | +0.05(+0.81%) |
Aug 03, 2016 | 5.851 | 5.978 | 5.851 | 5.906 | 23,775 | -0.02(-0.27%) |
Aug 02, 2016 | 5.890 | 5.946 | 5.834 | 5.922 | 22,823 | -0.06(-0.93%) |