Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.751 | 5.751 | 5.298 | 5.298 | 465,635 | -0.44(-7.73%) |
Oct 28, 2016 | 5.841 | 5.878 | 5.705 | 5.742 | 358,610 | -0.14(-2.46%) |
Oct 27, 2016 | 5.850 | 5.932 | 5.778 | 5.887 | 258,363 | +0.08(+1.40%) |
Oct 26, 2016 | 5.914 | 5.986 | 5.778 | 5.805 | 271,339 | -0.12(-1.99%) |
Oct 25, 2016 | 5.977 | 6.041 | 5.905 | 5.923 | 247,382 | -0.05(-0.91%) |
Oct 24, 2016 | 6.204 | 6.223 | 5.968 | 5.977 | 267,609 | -0.22(-3.51%) |
Oct 21, 2016 | 6.077 | 6.276 | 6.050 | 6.195 | 293,583 | +0.06(+1.03%) |
Oct 20, 2016 | 5.950 | 6.195 | 5.945 | 6.131 | 356,606 | +0.15(+2.58%) |
Oct 19, 2016 | 6.022 | 6.113 | 5.959 | 5.977 | 442,824 | +0.02(+0.30%) |
Oct 18, 2016 | 6.086 | 6.086 | 5.941 | 5.959 | 235,692 | +0.00(+0.00%) |
Oct 17, 2016 | 6.022 | 6.022 | 5.950 | 5.959 | 206,316 | -0.03(-0.45%) |
Oct 14, 2016 | 6.068 | 6.095 | 5.932 | 5.986 | 397,900 | -0.05(-0.75%) |
Oct 13, 2016 | 6.122 | 6.140 | 6.022 | 6.032 | 389,319 | -0.17(-2.77%) |
Oct 12, 2016 | 6.258 | 6.303 | 6.123 | 6.204 | 230,734 | -0.05(-0.87%) |
Oct 11, 2016 | 6.403 | 6.421 | 6.213 | 6.258 | 250,878 | -0.18(-2.81%) |
Oct 10, 2016 | 6.548 | 6.602 | 6.412 | 6.439 | 157,315 | -0.04(-0.56%) |
Oct 07, 2016 | 6.557 | 6.629 | 6.448 | 6.475 | 180,505 | -0.09(-1.38%) |
Oct 06, 2016 | 6.457 | 6.575 | 6.425 | 6.566 | 221,508 | +0.14(+2.11%) |
Oct 05, 2016 | 6.466 | 6.539 | 6.412 | 6.430 | 190,164 | +0.03(+0.42%) |
Oct 04, 2016 | 6.376 | 6.466 | 6.330 | 6.403 | 235,272 | +0.04(+0.57%) |
Oct 03, 2016 | 6.204 | 6.466 | 6.149 | 6.367 | 292,396 | -0.01(-0.14%) |
Sep 30, 2016 | 6.512 | 6.512 | 6.312 | 6.376 | 384,568 | -0.04(-0.57%) |
Sep 29, 2016 | 6.638 | 6.720 | 6.385 | 6.412 | 199,631 | -0.19(-2.88%) |
Sep 28, 2016 | 6.439 | 6.647 | 6.299 | 6.602 | 340,166 | +0.19(+2.97%) |
Sep 27, 2016 | 6.394 | 6.457 | 6.276 | 6.412 | 317,268 | -0.02(-0.28%) |
Sep 26, 2016 | 6.575 | 6.575 | 6.412 | 6.430 | 290,257 | +0.04(+0.57%) |
Sep 23, 2016 | 6.566 | 6.593 | 6.385 | 6.394 | 216,880 | -0.17(-2.62%) |
Sep 22, 2016 | 6.448 | 6.593 | 6.322 | 6.566 | 804,379 | +0.20(+3.13%) |
Sep 21, 2016 | 6.358 | 6.385 | 6.204 | 6.367 | 365,762 | +0.11(+1.74%) |
Sep 20, 2016 | 6.421 | 6.466 | 6.258 | 6.258 | 509,326 | -0.16(-2.54%) |
Sep 19, 2016 | 6.548 | 6.602 | 6.394 | 6.421 | 335,810 | -0.04(-0.56%) |
Sep 16, 2016 | 6.294 | 6.493 | 6.267 | 6.457 | 256,198 | +0.08(+1.28%) |
Sep 15, 2016 | 6.403 | 6.493 | 6.330 | 6.376 | 173,584 | -0.03(-0.42%) |
Sep 14, 2016 | 6.421 | 6.502 | 6.339 | 6.403 | 339,303 | -0.04(-0.56%) |
Sep 13, 2016 | 6.412 | 6.521 | 6.348 | 6.439 | 359,901 | -0.13(-1.93%) |
Sep 12, 2016 | 6.484 | 6.602 | 6.394 | 6.566 | 445,808 | +0.01(+0.14%) |
Sep 09, 2016 | 6.711 | 6.765 | 6.548 | 6.557 | 267,490 | -0.23(-3.34%) |
Sep 08, 2016 | 6.656 | 6.810 | 6.566 | 6.783 | 327,664 | +0.24(+3.74%) |
Sep 07, 2016 | 6.475 | 6.593 | 6.376 | 6.539 | 524,655 | +0.06(+0.98%) |
Sep 06, 2016 | 6.430 | 6.530 | 6.348 | 6.475 | 323,864 | +0.05(+0.85%) |
Sep 02, 2016 | 6.330 | 6.421 | 6.421 | 6.421 | 307,961 | +0.09(+1.43%) |
Sep 01, 2016 | 6.493 | 6.493 | 6.213 | 6.330 | 404,651 | -0.21(-3.19%) |
Aug 31, 2016 | 6.358 | 6.647 | 6.321 | 6.539 | 544,513 | +0.14(+2.12%) |
Aug 30, 2016 | 6.421 | 6.493 | 6.303 | 6.403 | 532,168 | +0.00(+0.00%) |
Aug 29, 2016 | 6.430 | 6.575 | 6.385 | 6.403 | 270,455 | -0.06(-0.98%) |
Aug 26, 2016 | 6.448 | 6.638 | 6.358 | 6.466 | 435,245 | +0.03(+0.42%) |
Aug 25, 2016 | 6.629 | 6.801 | 6.294 | 6.439 | 1,092,472 | -0.45(-6.57%) |
Aug 24, 2016 | 7.127 | 7.164 | 6.856 | 6.892 | 339,267 | -0.21(-2.93%) |
Aug 23, 2016 | 7.100 | 7.227 | 7.055 | 7.100 | 187,087 | +0.04(+0.51%) |
Aug 22, 2016 | 7.164 | 7.164 | 7.010 | 7.064 | 184,551 | -0.14(-1.89%) |
Aug 19, 2016 | 7.173 | 7.218 | 7.019 | 7.200 | 292,537 | -0.01(-0.13%) |
Aug 18, 2016 | 7.209 | 7.272 | 7.127 | 7.209 | 229,174 | +0.05(+0.76%) |
Aug 17, 2016 | 7.182 | 7.182 | 6.973 | 7.155 | 366,726 | +0.04(+0.51%) |
Aug 16, 2016 | 7.299 | 7.336 | 7.019 | 7.118 | 428,678 | -0.16(-2.24%) |
Aug 15, 2016 | 7.064 | 7.299 | 7.046 | 7.281 | 333,379 | +0.26(+3.74%) |
Aug 12, 2016 | 7.046 | 7.136 | 6.928 | 7.019 | 365,479 | -0.03(-0.39%) |
Aug 11, 2016 | 7.090 | 7.171 | 6.930 | 7.046 | 390,357 | +0.04(+0.51%) |
Aug 10, 2016 | 7.180 | 7.180 | 6.867 | 7.010 | 433,340 | -0.07(-1.01%) |
Aug 09, 2016 | 7.144 | 7.189 | 6.992 | 7.082 | 288,888 | -0.07(-1.00%) |
Aug 08, 2016 | 7.323 | 7.474 | 7.135 | 7.153 | 435,342 | -0.13(-1.84%) |
Aug 05, 2016 | 6.965 | 7.323 | 6.930 | 7.287 | 382,690 | +0.35(+5.02%) |
Aug 04, 2016 | 7.198 | 7.314 | 6.876 | 6.939 | 612,142 | -0.29(-3.96%) |
Aug 03, 2016 | 6.787 | 7.233 | 6.680 | 7.224 | 1,159,862 | +0.44(+6.45%) |
Aug 02, 2016 | 7.001 | 7.037 | 6.180 | 6.787 | 1,848,475 | +0.58(+9.35%) |