Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.202 | 5.222 | 5.083 | 5.109 | 208,330 | -0.10(-1.91%) |
Oct 28, 2016 | 5.136 | 5.342 | 5.109 | 5.209 | 321,376 | +0.09(+1.82%) |
Oct 27, 2016 | 5.262 | 5.262 | 5.096 | 5.116 | 334,406 | -0.11(-2.04%) |
Oct 26, 2016 | 5.249 | 5.355 | 5.129 | 5.222 | 289,749 | -0.01(-0.25%) |
Oct 25, 2016 | 5.289 | 5.315 | 5.162 | 5.235 | 446,119 | -0.03(-0.51%) |
Oct 24, 2016 | 5.375 | 5.375 | 5.176 | 5.262 | 324,840 | -0.03(-0.63%) |
Oct 21, 2016 | 5.202 | 5.355 | 5.202 | 5.295 | 253,376 | +0.01(+0.13%) |
Oct 20, 2016 | 5.156 | 5.342 | 5.116 | 5.289 | 340,028 | +0.12(+2.31%) |
Oct 19, 2016 | 5.129 | 5.295 | 5.122 | 5.169 | 321,354 | +0.05(+1.04%) |
Oct 18, 2016 | 5.156 | 5.189 | 5.096 | 5.116 | 199,283 | +0.09(+1.72%) |
Oct 17, 2016 | 4.950 | 5.116 | 4.950 | 5.029 | 245,718 | +0.04(+0.80%) |
Oct 14, 2016 | 5.003 | 5.069 | 4.943 | 4.990 | 322,114 | +0.01(+0.13%) |
Oct 13, 2016 | 4.990 | 5.129 | 4.837 | 4.983 | 387,989 | -0.11(-2.22%) |
Oct 12, 2016 | 5.109 | 5.169 | 5.049 | 5.096 | 230,848 | -0.02(-0.39%) |
Oct 11, 2016 | 5.182 | 5.222 | 5.069 | 5.116 | 451,119 | -0.11(-2.16%) |
Oct 10, 2016 | 5.182 | 5.335 | 5.176 | 5.229 | 607,839 | +0.12(+2.34%) |
Oct 07, 2016 | 5.362 | 5.368 | 5.083 | 5.109 | 656,698 | -0.24(-4.47%) |
Oct 06, 2016 | 5.328 | 5.421 | 5.282 | 5.348 | 405,428 | -0.03(-0.49%) |
Oct 05, 2016 | 5.342 | 5.408 | 5.182 | 5.375 | 859,222 | +0.07(+1.38%) |
Oct 04, 2016 | 5.594 | 5.614 | 5.295 | 5.302 | 505,002 | -0.28(-5.00%) |
Oct 03, 2016 | 5.561 | 5.691 | 5.514 | 5.581 | 516,358 | +0.07(+1.33%) |
Sep 30, 2016 | 5.481 | 5.581 | 5.388 | 5.508 | 472,920 | +0.06(+1.10%) |
Sep 29, 2016 | 5.607 | 5.621 | 5.441 | 5.448 | 345,900 | -0.14(-2.50%) |
Sep 28, 2016 | 5.481 | 5.614 | 5.355 | 5.588 | 430,059 | +0.17(+3.06%) |
Sep 27, 2016 | 5.315 | 5.435 | 5.275 | 5.421 | 284,228 | +0.07(+1.24%) |
Sep 26, 2016 | 5.408 | 5.461 | 5.342 | 5.355 | 335,331 | -0.04(-0.74%) |
Sep 23, 2016 | 5.408 | 5.468 | 5.372 | 5.395 | 228,142 | -0.03(-0.61%) |
Sep 22, 2016 | 5.528 | 5.548 | 5.388 | 5.428 | 252,119 | -0.01(-0.24%) |
Sep 21, 2016 | 5.348 | 5.455 | 5.282 | 5.441 | 319,688 | +0.19(+3.54%) |
Sep 20, 2016 | 5.441 | 5.441 | 5.249 | 5.255 | 254,350 | -0.18(-3.30%) |
Sep 19, 2016 | 5.534 | 5.594 | 5.415 | 5.435 | 464,875 | -0.05(-0.85%) |
Sep 16, 2016 | 5.335 | 5.534 | 5.315 | 5.481 | 610,077 | +0.07(+1.23%) |
Sep 15, 2016 | 5.282 | 5.461 | 5.255 | 5.415 | 353,087 | +0.09(+1.75%) |
Sep 14, 2016 | 5.235 | 5.395 | 5.169 | 5.322 | 490,000 | +0.11(+2.17%) |
Sep 13, 2016 | 5.289 | 5.408 | 5.116 | 5.209 | 698,117 | -0.25(-4.62%) |
Sep 12, 2016 | 5.255 | 5.528 | 5.255 | 5.461 | 580,551 | +0.09(+1.73%) |
Sep 09, 2016 | 5.647 | 5.720 | 5.302 | 5.368 | 978,357 | -0.35(-6.16%) |
Sep 08, 2016 | 5.793 | 5.827 | 5.621 | 5.720 | 515,486 | -0.06(-1.03%) |
Sep 07, 2016 | 5.667 | 5.787 | 5.561 | 5.780 | 798,984 | +0.00(+0.00%) |
Sep 06, 2016 | 5.926 | 5.926 | 5.627 | 5.780 | 931,502 | -0.10(-1.69%) |
Sep 02, 2016 | 5.787 | 5.880 | 5.880 | 5.880 | 780,413 | +0.11(+1.96%) |
Sep 01, 2016 | 5.800 | 5.827 | 5.647 | 5.767 | 845,807 | -0.04(-0.69%) |
Aug 31, 2016 | 5.853 | 5.859 | 5.532 | 5.807 | 1,237,436 | -0.06(-1.00%) |
Aug 30, 2016 | 5.879 | 6.016 | 5.787 | 5.866 | 814,786 | -0.02(-0.33%) |
Aug 29, 2016 | 5.604 | 5.950 | 5.591 | 5.885 | 1,059,066 | +0.33(+6.00%) |
Aug 26, 2016 | 5.611 | 5.663 | 5.441 | 5.552 | 785,099 | -0.05(-0.93%) |
Aug 25, 2016 | 5.297 | 5.696 | 5.278 | 5.604 | 1,333,400 | +0.35(+6.72%) |
Aug 24, 2016 | 5.245 | 5.379 | 5.225 | 5.252 | 494,173 | +0.01(+0.12%) |
Aug 23, 2016 | 5.291 | 5.369 | 5.193 | 5.245 | 558,120 | +0.03(+0.63%) |
Aug 22, 2016 | 5.088 | 5.245 | 5.029 | 5.212 | 422,725 | +0.07(+1.27%) |
Aug 19, 2016 | 4.899 | 5.180 | 4.834 | 5.147 | 566,257 | +0.21(+4.23%) |
Aug 18, 2016 | 4.912 | 5.029 | 4.834 | 4.938 | 1,017,315 | +0.04(+0.80%) |
Aug 17, 2016 | 4.834 | 4.951 | 4.729 | 4.899 | 592,321 | +0.05(+0.94%) |
Aug 16, 2016 | 4.631 | 4.951 | 4.598 | 4.853 | 767,935 | +0.24(+5.09%) |
Aug 15, 2016 | 4.415 | 4.638 | 4.415 | 4.618 | 587,024 | +0.21(+4.74%) |
Aug 12, 2016 | 4.546 | 4.608 | 4.347 | 4.409 | 526,445 | -0.14(-3.16%) |
Aug 11, 2016 | 4.442 | 4.618 | 4.415 | 4.553 | 821,038 | +0.14(+3.11%) |
Aug 10, 2016 | 4.442 | 4.507 | 4.298 | 4.415 | 469,987 | -0.01(-0.15%) |
Aug 09, 2016 | 4.298 | 4.474 | 4.246 | 4.422 | 1,114,798 | +0.12(+2.73%) |
Aug 08, 2016 | 3.782 | 4.324 | 3.782 | 4.304 | 1,237,946 | +0.48(+12.46%) |
Aug 05, 2016 | 3.834 | 3.905 | 3.788 | 3.828 | 335,009 | +0.00(+0.00%) |
Aug 04, 2016 | 3.710 | 3.854 | 3.677 | 3.828 | 439,176 | +0.12(+3.35%) |
Aug 03, 2016 | 3.579 | 3.743 | 3.560 | 3.704 | 275,404 | +0.11(+3.09%) |
Aug 02, 2016 | 3.586 | 3.669 | 3.586 | 3.592 | 240,190 | -0.01(-0.36%) |