Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.810 | 4.890 | 4.520 | 4.540 | 246,556 | -0.31(-6.39%) |
Oct 28, 2016 | 4.850 | 4.970 | 4.700 | 4.850 | 99,855 | -0.03(-0.61%) |
Oct 27, 2016 | 5.180 | 5.180 | 4.880 | 4.880 | 89,045 | -0.25(-4.87%) |
Oct 26, 2016 | 5.180 | 5.240 | 5.100 | 5.130 | 143,639 | -0.07(-1.35%) |
Oct 25, 2016 | 5.410 | 5.470 | 5.180 | 5.200 | 85,138 | -0.24(-4.41%) |
Oct 24, 2016 | 5.310 | 5.490 | 5.240 | 5.440 | 138,183 | +0.11(+2.06%) |
Oct 21, 2016 | 5.270 | 5.360 | 5.220 | 5.330 | 85,466 | +0.04(+0.76%) |
Oct 20, 2016 | 5.350 | 5.440 | 5.160 | 5.290 | 90,486 | -0.12(-2.22%) |
Oct 19, 2016 | 5.330 | 5.435 | 5.290 | 5.410 | 47,130 | +0.10(+1.88%) |
Oct 18, 2016 | 5.470 | 5.470 | 5.192 | 5.310 | 102,040 | -0.06(-1.12%) |
Oct 17, 2016 | 5.480 | 5.510 | 5.250 | 5.370 | 107,700 | -0.09(-1.65%) |
Oct 14, 2016 | 5.590 | 5.704 | 5.410 | 5.460 | 99,062 | -0.12(-2.15%) |
Oct 13, 2016 | 5.590 | 5.850 | 5.510 | 5.580 | 66,158 | -0.07(-1.24%) |
Oct 12, 2016 | 5.650 | 5.900 | 5.540 | 5.650 | 145,767 | +0.00(+0.00%) |
Oct 11, 2016 | 5.680 | 5.820 | 5.620 | 5.650 | 91,968 | -0.04(-0.70%) |
Oct 10, 2016 | 5.820 | 5.900 | 5.660 | 5.690 | 108,951 | -0.13(-2.23%) |
Oct 07, 2016 | 5.910 | 5.980 | 5.790 | 5.820 | 64,697 | -0.07(-1.19%) |
Oct 06, 2016 | 5.890 | 6.000 | 5.815 | 5.890 | 105,250 | +0.01(+0.17%) |
Oct 05, 2016 | 5.900 | 5.950 | 5.850 | 5.880 | 119,259 | +0.02(+0.34%) |
Oct 04, 2016 | 5.880 | 5.950 | 5.790 | 5.860 | 195,647 | -0.02(-0.34%) |
Oct 03, 2016 | 5.780 | 5.960 | 5.780 | 5.880 | 153,636 | +0.10(+1.73%) |
Sep 30, 2016 | 5.680 | 5.840 | 5.630 | 5.780 | 235,458 | +0.08(+1.40%) |
Sep 29, 2016 | 5.640 | 5.770 | 5.460 | 5.700 | 188,731 | +0.09(+1.60%) |
Sep 28, 2016 | 5.470 | 5.667 | 5.410 | 5.610 | 179,250 | +0.15(+2.75%) |
Sep 27, 2016 | 5.460 | 5.600 | 5.420 | 5.460 | 113,087 | -0.04(-0.73%) |
Sep 26, 2016 | 5.620 | 5.660 | 5.320 | 5.500 | 194,146 | -0.16(-2.83%) |
Sep 23, 2016 | 5.700 | 5.710 | 5.590 | 5.660 | 129,985 | +0.01(+0.18%) |
Sep 22, 2016 | 5.750 | 5.850 | 5.612 | 5.650 | 267,061 | -0.04(-0.70%) |
Sep 21, 2016 | 5.510 | 5.730 | 5.400 | 5.690 | 122,954 | +0.25(+4.60%) |
Sep 20, 2016 | 5.530 | 5.530 | 5.370 | 5.440 | 143,309 | -0.05(-0.91%) |
Sep 19, 2016 | 5.490 | 5.560 | 5.480 | 5.490 | 172,299 | +0.05(+0.92%) |
Sep 16, 2016 | 5.290 | 5.460 | 5.260 | 5.440 | 259,094 | +0.08(+1.49%) |
Sep 15, 2016 | 5.370 | 5.450 | 5.320 | 5.360 | 78,933 | -0.01(-0.19%) |
Sep 14, 2016 | 5.370 | 5.450 | 5.230 | 5.370 | 222,801 | +0.03(+0.56%) |
Sep 13, 2016 | 5.520 | 5.580 | 5.245 | 5.340 | 198,005 | -0.24(-4.30%) |
Sep 12, 2016 | 5.480 | 5.620 | 5.360 | 5.580 | 222,860 | +0.01(+0.18%) |
Sep 09, 2016 | 5.610 | 5.870 | 5.520 | 5.570 | 511,392 | -0.06(-1.07%) |
Sep 08, 2016 | 5.410 | 5.670 | 5.350 | 5.630 | 259,450 | +0.16(+2.93%) |
Sep 07, 2016 | 5.300 | 5.480 | 5.260 | 5.470 | 206,119 | +0.13(+2.43%) |
Sep 06, 2016 | 5.480 | 5.580 | 5.270 | 5.340 | 286,436 | -0.16(-2.91%) |
Sep 02, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 252,100 | +0.08(+1.48%) |
Sep 01, 2016 | 5.360 | 5.490 | 5.200 | 5.420 | 330,071 | +0.03(+0.56%) |
Aug 31, 2016 | 5.580 | 5.630 | 5.330 | 5.390 | 323,626 | -0.22(-3.92%) |
Aug 30, 2016 | 5.500 | 5.630 | 5.500 | 5.610 | 308,467 | +0.11(+2.00%) |
Aug 29, 2016 | 5.750 | 5.780 | 5.280 | 5.500 | 490,772 | -0.18(-3.17%) |
Aug 26, 2016 | 5.500 | 5.750 | 5.470 | 5.680 | 269,234 | +0.27(+4.99%) |
Aug 25, 2016 | 5.440 | 5.550 | 5.330 | 5.410 | 244,983 | -0.01(-0.18%) |
Aug 24, 2016 | 5.410 | 5.535 | 5.350 | 5.420 | 375,418 | +0.07(+1.31%) |
Aug 23, 2016 | 5.100 | 5.390 | 5.060 | 5.350 | 321,451 | +0.31(+6.15%) |
Aug 22, 2016 | 4.810 | 5.180 | 4.760 | 5.040 | 569,005 | +0.16(+3.28%) |
Aug 19, 2016 | 4.790 | 4.890 | 4.680 | 4.880 | 257,031 | +0.09(+1.88%) |
Aug 18, 2016 | 4.680 | 4.870 | 4.680 | 4.790 | 278,036 | +0.11(+2.35%) |
Aug 17, 2016 | 4.640 | 4.710 | 4.540 | 4.680 | 353,515 | +0.12(+2.63%) |
Aug 16, 2016 | 4.420 | 4.670 | 4.410 | 4.560 | 350,118 | +0.18(+4.11%) |
Aug 15, 2016 | 4.210 | 4.430 | 4.210 | 4.380 | 334,283 | +0.16(+3.79%) |
Aug 12, 2016 | 4.190 | 4.300 | 4.051 | 4.220 | 251,529 | +0.02(+0.48%) |
Aug 11, 2016 | 4.430 | 4.500 | 4.180 | 4.200 | 228,551 | -0.23(-5.19%) |
Aug 10, 2016 | 4.320 | 4.499 | 4.290 | 4.430 | 353,970 | +0.14(+3.26%) |
Aug 09, 2016 | 4.370 | 4.490 | 4.280 | 4.290 | 237,647 | -0.11(-2.50%) |
Aug 08, 2016 | 4.370 | 4.565 | 4.300 | 4.400 | 385,611 | -0.03(-0.68%) |
Aug 05, 2016 | 4.300 | 4.500 | 4.274 | 4.430 | 237,719 | +0.11(+2.55%) |
Aug 04, 2016 | 4.220 | 4.360 | 4.070 | 4.320 | 362,388 | +0.11(+2.61%) |
Aug 03, 2016 | 4.020 | 4.250 | 3.910 | 4.210 | 279,412 | +0.20(+4.99%) |
Aug 02, 2016 | 4.230 | 4.340 | 4.000 | 4.010 | 222,616 | -0.21(-4.98%) |