Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.560 | 5.630 | 5.420 | 5.550 | 28,522 | +0.04(+0.73%) |
Oct 28, 2016 | 5.360 | 5.690 | 5.360 | 5.510 | 71,987 | +0.17(+3.18%) |
Oct 27, 2016 | 5.300 | 5.350 | 5.220 | 5.340 | 10,961 | +0.03(+0.56%) |
Oct 26, 2016 | 5.240 | 5.370 | 5.100 | 5.310 | 55,728 | +0.06(+1.14%) |
Oct 25, 2016 | 5.280 | 5.640 | 5.220 | 5.250 | 84,182 | -0.06(-1.13%) |
Oct 24, 2016 | 5.240 | 5.370 | 5.150 | 5.310 | 47,050 | +0.13(+2.51%) |
Oct 21, 2016 | 5.110 | 5.232 | 5.090 | 5.180 | 53,095 | +0.06(+1.17%) |
Oct 20, 2016 | 5.118 | 5.212 | 5.100 | 5.120 | 15,680 | -0.03(-0.58%) |
Oct 19, 2016 | 5.140 | 5.255 | 5.060 | 5.150 | 9,805 | +0.05(+0.98%) |
Oct 18, 2016 | 5.300 | 5.301 | 5.100 | 5.100 | 23,932 | -0.21(-3.95%) |
Oct 17, 2016 | 5.390 | 5.460 | 5.270 | 5.310 | 24,674 | -0.10(-1.85%) |
Oct 14, 2016 | 5.350 | 5.420 | 5.300 | 5.410 | 31,650 | +0.15(+2.85%) |
Oct 13, 2016 | 5.250 | 5.420 | 5.250 | 5.260 | 8,238 | -0.06(-1.13%) |
Oct 12, 2016 | 5.340 | 5.500 | 5.280 | 5.320 | 15,717 | +0.01(+0.19%) |
Oct 11, 2016 | 5.540 | 5.640 | 5.300 | 5.310 | 35,395 | -0.17(-3.10%) |
Oct 10, 2016 | 5.520 | 5.582 | 5.420 | 5.480 | 16,162 | -0.04(-0.72%) |
Oct 07, 2016 | 5.604 | 5.612 | 5.390 | 5.520 | 28,631 | +0.06(+1.10%) |
Oct 06, 2016 | 5.520 | 5.610 | 5.390 | 5.460 | 11,532 | -0.06(-1.09%) |
Oct 05, 2016 | 5.510 | 5.670 | 5.480 | 5.520 | 17,238 | +0.03(+0.55%) |
Oct 04, 2016 | 5.640 | 5.640 | 5.490 | 5.490 | 11,801 | -0.15(-2.66%) |
Oct 03, 2016 | 5.500 | 5.690 | 5.500 | 5.640 | 27,256 | +0.13(+2.36%) |
Sep 30, 2016 | 5.240 | 5.640 | 5.120 | 5.510 | 45,086 | +0.29(+5.56%) |
Sep 29, 2016 | 5.020 | 5.300 | 5.020 | 5.220 | 53,461 | +0.20(+3.98%) |
Sep 28, 2016 | 5.070 | 5.100 | 4.980 | 5.020 | 143,918 | +0.02(+0.40%) |
Sep 27, 2016 | 5.220 | 5.340 | 4.980 | 5.000 | 94,702 | -0.28(-5.30%) |
Sep 26, 2016 | 5.340 | 5.400 | 5.230 | 5.280 | 69,846 | -0.09(-1.68%) |
Sep 23, 2016 | 5.400 | 5.400 | 5.350 | 5.370 | 22,857 | -0.01(-0.19%) |
Sep 22, 2016 | 5.420 | 5.740 | 5.380 | 5.380 | 36,016 | +0.05(+0.94%) |
Sep 21, 2016 | 5.310 | 5.410 | 5.230 | 5.330 | 32,217 | +0.07(+1.33%) |
Sep 20, 2016 | 5.540 | 5.640 | 5.260 | 5.260 | 19,019 | -0.09(-1.68%) |
Sep 19, 2016 | 5.450 | 5.640 | 5.320 | 5.350 | 18,944 | +0.00(+0.00%) |
Sep 16, 2016 | 5.700 | 5.700 | 5.260 | 5.350 | 53,875 | +0.03(+0.56%) |
Sep 15, 2016 | 5.380 | 5.580 | 5.300 | 5.320 | 104,400 | -0.20(-3.62%) |
Sep 14, 2016 | 5.550 | 5.670 | 5.470 | 5.520 | 25,449 | -0.17(-2.99%) |
Sep 13, 2016 | 5.690 | 5.740 | 5.600 | 5.690 | 14,514 | -0.04(-0.70%) |
Sep 12, 2016 | 5.800 | 5.878 | 5.664 | 5.730 | 61,937 | -0.09(-1.55%) |
Sep 09, 2016 | 6.060 | 6.140 | 5.810 | 5.820 | 33,367 | -0.23(-3.80%) |
Sep 08, 2016 | 6.070 | 6.150 | 6.000 | 6.050 | 70,733 | -0.02(-0.33%) |
Sep 07, 2016 | 6.180 | 6.342 | 6.030 | 6.070 | 85,756 | -0.09(-1.46%) |
Sep 06, 2016 | 6.240 | 6.320 | 6.060 | 6.160 | 107,661 | -0.09(-1.44%) |
Sep 02, 2016 | 6.210 | 6.250 | 6.250 | 6.250 | 107,300 | -0.05(-0.79%) |
Sep 01, 2016 | 6.380 | 6.580 | 6.200 | 6.300 | 37,629 | -0.06(-0.94%) |
Aug 31, 2016 | 6.430 | 6.460 | 6.130 | 6.360 | 12,616 | +0.09(+1.44%) |
Aug 30, 2016 | 6.380 | 6.570 | 6.100 | 6.270 | 48,464 | -0.03(-0.48%) |
Aug 29, 2016 | 6.250 | 6.580 | 6.250 | 6.300 | 99,105 | +0.05(+0.80%) |
Aug 26, 2016 | 6.080 | 6.480 | 6.080 | 6.250 | 38,936 | +0.12(+1.96%) |
Aug 25, 2016 | 6.240 | 6.530 | 6.040 | 6.130 | 36,911 | +0.04(+0.66%) |
Aug 24, 2016 | 5.980 | 6.280 | 5.980 | 6.090 | 18,218 | +0.04(+0.66%) |
Aug 23, 2016 | 5.870 | 6.060 | 5.810 | 6.050 | 80,383 | +0.21(+3.60%) |
Aug 22, 2016 | 5.910 | 6.060 | 5.790 | 5.840 | 132,779 | -0.19(-3.15%) |
Aug 19, 2016 | 5.950 | 6.070 | 5.928 | 6.030 | 67,700 | +0.07(+1.17%) |
Aug 18, 2016 | 5.810 | 6.010 | 5.780 | 5.960 | 62,035 | +0.07(+1.19%) |
Aug 17, 2016 | 6.040 | 6.040 | 5.810 | 5.890 | 65,051 | +0.02(+0.34%) |
Aug 16, 2016 | 6.000 | 6.140 | 5.800 | 5.870 | 76,348 | -0.12(-1.92%) |
Aug 15, 2016 | 5.630 | 6.090 | 5.605 | 5.985 | 53,604 | +0.25(+4.45%) |
Aug 12, 2016 | 5.810 | 6.300 | 5.650 | 5.730 | 47,163 | -0.28(-4.66%) |
Aug 11, 2016 | 6.170 | 6.420 | 5.880 | 6.010 | 59,205 | -0.21(-3.38%) |
Aug 10, 2016 | 6.600 | 6.600 | 6.110 | 6.220 | 127,589 | -0.42(-6.33%) |
Aug 09, 2016 | 6.720 | 6.895 | 6.470 | 6.640 | 33,144 | -0.08(-1.19%) |
Aug 08, 2016 | 6.669 | 6.730 | 6.431 | 6.720 | 23,898 | -0.05(-0.74%) |
Aug 05, 2016 | 7.360 | 7.360 | 6.500 | 6.770 | 36,093 | -0.47(-6.49%) |
Aug 04, 2016 | 7.250 | 7.520 | 7.000 | 7.240 | 19,683 | +0.01(+0.14%) |
Aug 03, 2016 | 7.290 | 7.420 | 7.190 | 7.230 | 14,220 | -0.10(-1.36%) |
Aug 02, 2016 | 7.150 | 7.640 | 7.150 | 7.330 | 65,039 | +0.27(+3.82%) |