Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.148 | 5.177 | 4.708 | 4.825 | 35,497,172 | -0.34(-6.62%) |
Oct 28, 2016 | 5.284 | 5.382 | 5.108 | 5.167 | 13,435,683 | -0.23(-4.34%) |
Oct 27, 2016 | 5.626 | 5.734 | 5.362 | 5.401 | 13,517,115 | -0.17(-2.98%) |
Oct 26, 2016 | 5.343 | 5.568 | 5.304 | 5.568 | 7,535,071 | +0.14(+2.52%) |
Oct 25, 2016 | 5.616 | 5.704 | 5.411 | 5.431 | 11,313,744 | -0.20(-3.47%) |
Oct 24, 2016 | 5.900 | 5.900 | 5.460 | 5.626 | 8,473,066 | -0.21(-3.52%) |
Oct 21, 2016 | 5.831 | 5.929 | 5.763 | 5.831 | 7,988,261 | -0.04(-0.67%) |
Oct 20, 2016 | 5.694 | 5.900 | 5.626 | 5.870 | 6,822,175 | +0.14(+2.39%) |
Oct 19, 2016 | 5.743 | 5.861 | 5.597 | 5.734 | 7,683,307 | +0.10(+1.73%) |
Oct 18, 2016 | 5.792 | 5.821 | 5.568 | 5.636 | 6,210,772 | -0.01(-0.17%) |
Oct 17, 2016 | 5.743 | 5.841 | 5.597 | 5.646 | 5,884,588 | -0.12(-2.03%) |
Oct 14, 2016 | 5.861 | 5.919 | 5.714 | 5.763 | 6,049,943 | -0.05(-0.84%) |
Oct 13, 2016 | 5.812 | 5.929 | 5.616 | 5.812 | 9,881,857 | -0.08(-1.33%) |
Oct 12, 2016 | 5.929 | 5.997 | 5.880 | 5.890 | 7,805,941 | -0.10(-1.63%) |
Oct 11, 2016 | 6.154 | 6.232 | 5.919 | 5.988 | 12,782,666 | -0.22(-3.62%) |
Oct 10, 2016 | 6.105 | 6.271 | 6.105 | 6.212 | 9,117,183 | +0.21(+3.58%) |
Oct 07, 2016 | 6.134 | 6.241 | 5.948 | 5.997 | 10,076,882 | -0.15(-2.38%) |
Oct 06, 2016 | 6.036 | 6.359 | 5.939 | 6.144 | 22,133,306 | +0.16(+2.61%) |
Oct 05, 2016 | 6.007 | 6.134 | 5.870 | 5.988 | 17,407,852 | +0.18(+3.03%) |
Oct 04, 2016 | 6.134 | 6.241 | 5.724 | 5.812 | 13,181,252 | -0.21(-3.57%) |
Oct 03, 2016 | 6.183 | 6.212 | 5.880 | 6.027 | 15,011,691 | -0.17(-2.68%) |
Sep 30, 2016 | 6.212 | 6.300 | 6.050 | 6.193 | 11,570,478 | +0.04(+0.63%) |
Sep 29, 2016 | 6.105 | 6.544 | 6.017 | 6.154 | 20,591,514 | +0.09(+1.45%) |
Sep 28, 2016 | 5.382 | 6.085 | 5.345 | 6.066 | 22,934,828 | +0.70(+13.11%) |
Sep 27, 2016 | 5.343 | 5.426 | 5.226 | 5.362 | 7,914,798 | -0.09(-1.61%) |
Sep 26, 2016 | 5.372 | 5.616 | 5.314 | 5.450 | 9,024,793 | +0.16(+2.95%) |
Sep 23, 2016 | 5.509 | 5.685 | 5.265 | 5.294 | 10,199,564 | -0.24(-4.41%) |
Sep 22, 2016 | 5.431 | 5.646 | 5.431 | 5.538 | 9,402,878 | +0.26(+5.00%) |
Sep 21, 2016 | 5.138 | 5.343 | 5.050 | 5.274 | 15,457,670 | +0.27(+5.47%) |
Sep 20, 2016 | 5.099 | 5.244 | 4.972 | 5.001 | 9,310,911 | -0.12(-2.29%) |
Sep 19, 2016 | 5.392 | 5.470 | 5.108 | 5.118 | 8,774,964 | -0.21(-4.03%) |
Sep 16, 2016 | 5.187 | 5.382 | 5.148 | 5.333 | 9,838,749 | +0.00(+0.00%) |
Sep 15, 2016 | 5.255 | 5.362 | 5.050 | 5.333 | 12,331,495 | +0.10(+1.87%) |
Sep 14, 2016 | 5.372 | 5.519 | 5.177 | 5.235 | 13,784,479 | -0.18(-3.25%) |
Sep 13, 2016 | 5.558 | 5.616 | 5.294 | 5.411 | 11,621,485 | -0.32(-5.62%) |
Sep 12, 2016 | 5.558 | 5.841 | 5.499 | 5.734 | 8,967,361 | +0.07(+1.21%) |
Sep 09, 2016 | 6.154 | 6.173 | 5.665 | 5.665 | 18,783,298 | -0.63(-10.08%) |
Sep 08, 2016 | 5.724 | 6.408 | 5.694 | 6.300 | 19,481,320 | +0.66(+11.78%) |
Sep 07, 2016 | 5.851 | 5.890 | 5.616 | 5.636 | 9,580,907 | -0.18(-3.03%) |
Sep 06, 2016 | 5.714 | 5.963 | 5.655 | 5.812 | 9,532,241 | +0.13(+2.23%) |
Sep 02, 2016 | 5.616 | 5.685 | 5.685 | 5.685 | 6,626,610 | +0.15(+2.65%) |
Sep 01, 2016 | 5.646 | 5.646 | 5.323 | 5.538 | 12,302,729 | -0.09(-1.56%) |
Aug 31, 2016 | 5.558 | 5.655 | 5.460 | 5.626 | 6,329,350 | +0.02(+0.35%) |
Aug 30, 2016 | 5.802 | 6.027 | 5.568 | 5.607 | 6,386,370 | -0.14(-2.38%) |
Aug 29, 2016 | 5.626 | 5.812 | 5.616 | 5.743 | 7,512,923 | +0.09(+1.55%) |
Aug 26, 2016 | 5.792 | 5.909 | 5.626 | 5.655 | 7,678,573 | -0.15(-2.53%) |
Aug 25, 2016 | 5.743 | 5.948 | 5.694 | 5.802 | 6,552,938 | +0.01(+0.17%) |
Aug 24, 2016 | 5.880 | 5.958 | 5.753 | 5.792 | 8,616,510 | -0.21(-3.42%) |
Aug 23, 2016 | 5.939 | 6.036 | 5.870 | 5.997 | 6,297,938 | +0.06(+0.99%) |
Aug 22, 2016 | 5.988 | 5.988 | 5.831 | 5.939 | 8,363,833 | -0.13(-2.09%) |
Aug 19, 2016 | 6.300 | 6.300 | 6.036 | 6.066 | 7,895,787 | -0.28(-4.46%) |
Aug 18, 2016 | 6.300 | 6.515 | 6.281 | 6.349 | 7,937,671 | +0.11(+1.72%) |
Aug 17, 2016 | 6.398 | 6.417 | 6.066 | 6.241 | 15,096,638 | -0.21(-3.18%) |
Aug 16, 2016 | 6.740 | 6.779 | 6.359 | 6.447 | 10,642,171 | -0.15(-2.22%) |
Aug 15, 2016 | 6.359 | 6.759 | 6.349 | 6.593 | 9,342,359 | +0.33(+5.30%) |
Aug 12, 2016 | 6.691 | 6.818 | 6.183 | 6.261 | 15,185,045 | -0.45(-6.70%) |
Aug 11, 2016 | 6.642 | 6.808 | 6.505 | 6.710 | 7,967,865 | +0.11(+1.63%) |
Aug 10, 2016 | 6.994 | 7.036 | 6.574 | 6.603 | 10,167,468 | -0.42(-5.98%) |
Aug 09, 2016 | 7.326 | 7.335 | 6.964 | 7.023 | 6,933,687 | -0.25(-3.49%) |
Aug 08, 2016 | 7.013 | 7.326 | 6.955 | 7.277 | 10,308,524 | +0.36(+5.23%) |
Aug 05, 2016 | 6.984 | 7.067 | 6.710 | 6.915 | 9,868,498 | -0.07(-0.98%) |
Aug 04, 2016 | 6.964 | 7.160 | 6.906 | 6.984 | 7,393,918 | -0.03(-0.42%) |
Aug 03, 2016 | 6.671 | 7.057 | 6.603 | 7.013 | 9,114,051 | +0.31(+4.66%) |
Aug 02, 2016 | 6.955 | 7.052 | 6.554 | 6.701 | 8,935,276 | -0.13(-1.86%) |