Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.744 | 5.744 | 5.292 | 5.292 | 466,178 | -0.44(-7.73%) |
Oct 28, 2016 | 5.835 | 5.871 | 5.699 | 5.735 | 359,028 | -0.14(-2.46%) |
Oct 27, 2016 | 5.844 | 5.925 | 5.771 | 5.880 | 258,664 | +0.08(+1.40%) |
Oct 26, 2016 | 5.907 | 5.979 | 5.771 | 5.798 | 271,655 | -0.12(-1.99%) |
Oct 25, 2016 | 5.970 | 6.034 | 5.898 | 5.916 | 247,670 | -0.05(-0.91%) |
Oct 24, 2016 | 6.196 | 6.215 | 5.961 | 5.970 | 267,921 | -0.22(-3.51%) |
Oct 21, 2016 | 6.070 | 6.269 | 6.043 | 6.187 | 293,925 | +0.06(+1.03%) |
Oct 20, 2016 | 5.943 | 6.187 | 5.939 | 6.124 | 357,022 | +0.15(+2.58%) |
Oct 19, 2016 | 6.015 | 6.106 | 5.952 | 5.970 | 443,340 | +0.02(+0.30%) |
Oct 18, 2016 | 6.079 | 6.079 | 5.934 | 5.952 | 235,967 | +0.00(+0.00%) |
Oct 17, 2016 | 6.015 | 6.015 | 5.943 | 5.952 | 206,556 | -0.03(-0.45%) |
Oct 14, 2016 | 6.061 | 6.088 | 5.925 | 5.979 | 398,364 | -0.05(-0.75%) |
Oct 13, 2016 | 6.115 | 6.133 | 6.015 | 6.024 | 389,773 | -0.17(-2.77%) |
Oct 12, 2016 | 6.251 | 6.296 | 6.116 | 6.196 | 231,003 | -0.05(-0.87%) |
Oct 11, 2016 | 6.395 | 6.413 | 6.205 | 6.251 | 251,170 | -0.18(-2.81%) |
Oct 10, 2016 | 6.540 | 6.594 | 6.404 | 6.432 | 157,498 | -0.04(-0.56%) |
Oct 07, 2016 | 6.549 | 6.622 | 6.441 | 6.468 | 180,716 | -0.09(-1.38%) |
Oct 06, 2016 | 6.450 | 6.567 | 6.418 | 6.558 | 221,767 | +0.14(+2.11%) |
Oct 05, 2016 | 6.459 | 6.531 | 6.404 | 6.423 | 190,385 | +0.03(+0.42%) |
Oct 04, 2016 | 6.368 | 6.459 | 6.323 | 6.395 | 235,547 | +0.04(+0.57%) |
Oct 03, 2016 | 6.196 | 6.459 | 6.142 | 6.359 | 292,737 | -0.01(-0.14%) |
Sep 30, 2016 | 6.504 | 6.504 | 6.305 | 6.368 | 385,016 | -0.04(-0.56%) |
Sep 29, 2016 | 6.631 | 6.712 | 6.377 | 6.404 | 199,864 | -0.19(-2.88%) |
Sep 28, 2016 | 6.432 | 6.640 | 6.291 | 6.594 | 340,562 | +0.19(+2.97%) |
Sep 27, 2016 | 6.386 | 6.450 | 6.269 | 6.404 | 317,638 | -0.02(-0.28%) |
Sep 26, 2016 | 6.567 | 6.567 | 6.404 | 6.423 | 290,595 | +0.04(+0.57%) |
Sep 23, 2016 | 6.558 | 6.585 | 6.377 | 6.386 | 217,132 | -0.17(-2.62%) |
Sep 22, 2016 | 6.441 | 6.585 | 6.315 | 6.558 | 805,316 | +0.20(+3.13%) |
Sep 21, 2016 | 6.350 | 6.377 | 6.196 | 6.359 | 366,189 | +0.11(+1.74%) |
Sep 20, 2016 | 6.413 | 6.459 | 6.251 | 6.251 | 509,919 | -0.16(-2.54%) |
Sep 19, 2016 | 6.540 | 6.594 | 6.386 | 6.413 | 336,201 | -0.04(-0.56%) |
Sep 16, 2016 | 6.287 | 6.486 | 6.260 | 6.450 | 256,497 | +0.08(+1.28%) |
Sep 15, 2016 | 6.395 | 6.486 | 6.323 | 6.368 | 173,786 | -0.03(-0.42%) |
Sep 14, 2016 | 6.413 | 6.495 | 6.332 | 6.395 | 339,699 | -0.04(-0.56%) |
Sep 13, 2016 | 6.404 | 6.513 | 6.341 | 6.432 | 360,321 | -0.13(-1.93%) |
Sep 12, 2016 | 6.477 | 6.594 | 6.386 | 6.558 | 446,327 | +0.01(+0.14%) |
Sep 09, 2016 | 6.703 | 6.757 | 6.540 | 6.549 | 267,801 | -0.23(-3.34%) |
Sep 08, 2016 | 6.649 | 6.802 | 6.558 | 6.775 | 328,046 | +0.24(+3.74%) |
Sep 07, 2016 | 6.468 | 6.585 | 6.368 | 6.531 | 525,267 | +0.06(+0.98%) |
Sep 06, 2016 | 6.423 | 6.522 | 6.341 | 6.468 | 324,242 | +0.05(+0.85%) |
Sep 02, 2016 | 6.323 | 6.413 | 6.413 | 6.413 | 308,320 | +0.09(+1.43%) |
Sep 01, 2016 | 6.486 | 6.486 | 6.205 | 6.323 | 405,123 | -0.21(-3.19%) |
Aug 31, 2016 | 6.350 | 6.640 | 6.314 | 6.531 | 545,148 | +0.14(+2.12%) |
Aug 30, 2016 | 6.413 | 6.486 | 6.296 | 6.395 | 532,789 | +0.00(+0.00%) |
Aug 29, 2016 | 6.423 | 6.567 | 6.377 | 6.395 | 270,771 | -0.06(-0.98%) |
Aug 26, 2016 | 6.441 | 6.631 | 6.350 | 6.459 | 435,752 | +0.03(+0.42%) |
Aug 25, 2016 | 6.622 | 6.793 | 6.287 | 6.432 | 1,093,746 | -0.45(-6.57%) |
Aug 24, 2016 | 7.119 | 7.155 | 6.848 | 6.884 | 339,662 | -0.21(-2.93%) |
Aug 23, 2016 | 7.092 | 7.219 | 7.047 | 7.092 | 187,305 | +0.04(+0.51%) |
Aug 22, 2016 | 7.155 | 7.155 | 7.001 | 7.056 | 184,766 | -0.14(-1.89%) |
Aug 19, 2016 | 7.164 | 7.210 | 7.010 | 7.191 | 292,878 | -0.01(-0.13%) |
Aug 18, 2016 | 7.200 | 7.264 | 7.119 | 7.200 | 229,441 | +0.05(+0.76%) |
Aug 17, 2016 | 7.173 | 7.173 | 6.965 | 7.146 | 367,154 | +0.04(+0.51%) |
Aug 16, 2016 | 7.291 | 7.327 | 7.010 | 7.110 | 429,178 | -0.16(-2.24%) |
Aug 15, 2016 | 7.056 | 7.291 | 7.038 | 7.273 | 333,768 | +0.26(+3.74%) |
Aug 12, 2016 | 7.038 | 7.128 | 6.920 | 7.010 | 365,906 | -0.03(-0.39%) |
Aug 11, 2016 | 7.082 | 7.162 | 6.922 | 7.038 | 390,812 | +0.04(+0.51%) |
Aug 10, 2016 | 7.171 | 7.171 | 6.859 | 7.002 | 433,845 | -0.07(-1.01%) |
Aug 09, 2016 | 7.136 | 7.180 | 6.984 | 7.073 | 289,225 | -0.07(-1.00%) |
Aug 08, 2016 | 7.314 | 7.466 | 7.127 | 7.145 | 435,849 | -0.13(-1.84%) |
Aug 05, 2016 | 6.957 | 7.314 | 6.922 | 7.278 | 383,137 | +0.35(+5.02%) |
Aug 04, 2016 | 7.189 | 7.305 | 6.868 | 6.931 | 612,856 | -0.29(-3.96%) |
Aug 03, 2016 | 6.779 | 7.225 | 6.672 | 7.216 | 1,161,214 | +0.44(+6.45%) |
Aug 02, 2016 | 6.993 | 7.029 | 6.172 | 6.779 | 1,850,630 | +0.58(+9.35%) |