Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.600 | 5.650 | 5.471 | 5.550 | 11,508 | -0.20(-3.48%) |
Nov 29, 2016 | 5.450 | 5.750 | 5.450 | 5.750 | 9,557 | +0.25(+4.55%) |
Nov 28, 2016 | 5.350 | 5.500 | 5.350 | 5.500 | 17,574 | +0.25(+4.76%) |
Nov 25, 2016 | 5.150 | 5.250 | 5.150 | 5.250 | 3,094 | +0.08(+1.45%) |
Nov 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.03(-0.48%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.200 | 5.200 | 1,410 | +0.00(+0.00%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.200 | 5.200 | 21,264 | -0.15(-2.80%) |
Nov 18, 2016 | 5.326 | 5.400 | 5.326 | 5.350 | 2,600 | +0.00(+0.00%) |
Nov 17, 2016 | 5.400 | 5.400 | 5.300 | 5.350 | 12,469 | -0.15(-2.73%) |
Nov 16, 2016 | 5.350 | 5.845 | 5.300 | 5.500 | 17,150 | +0.10(+1.85%) |
Nov 15, 2016 | 5.450 | 5.500 | 5.300 | 5.400 | 25,369 | +0.05(+0.93%) |
Nov 14, 2016 | 5.400 | 5.445 | 5.340 | 5.350 | 11,827 | -0.05(-0.93%) |
Nov 11, 2016 | 5.500 | 5.400 | 5.400 | 7,177 | -0.05(-0.92%) | |
Nov 10, 2016 | 5.400 | 5.450 | 5.400 | 5.450 | 7,142 | +0.00(+0.00%) |
Nov 09, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 5,045 | +0.00(+0.00%) |
Nov 08, 2016 | 5.450 | 5.550 | 5.450 | 5.450 | 2,695 | -0.05(-0.91%) |
Nov 07, 2016 | 5.600 | 5.600 | 5.450 | 5.500 | 6,269 | +0.05(+0.92%) |
Nov 04, 2016 | 5.400 | 5.500 | 5.250 | 5.450 | 12,778 | -0.05(-0.91%) |
Nov 03, 2016 | 5.500 | 5.550 | 5.450 | 5.500 | 6,163 | +0.05(+0.92%) |
Nov 02, 2016 | 5.600 | 5.600 | 5.400 | 5.450 | 33,367 | -0.25(-4.39%) |
Nov 01, 2016 | 5.850 | 5.850 | 5.600 | 5.700 | 4,387 | -0.05(-0.87%) |
Oct 31, 2016 | 5.800 | 5.850 | 5.700 | 5.750 | 8,380 | -0.20(-3.36%) |
Oct 28, 2016 | 6.000 | 6.000 | 5.850 | 5.950 | 7,400 | -0.05(-0.83%) |
Oct 27, 2016 | 6.100 | 6.100 | 5.805 | 6.000 | 11,290 | +0.00(+0.00%) |
Oct 26, 2016 | 5.850 | 6.290 | 5.850 | 6.000 | 108,558 | +0.25(+4.35%) |
Oct 25, 2016 | 5.750 | 5.800 | 5.650 | 5.750 | 10,512 | +0.20(+3.60%) |
Oct 24, 2016 | 5.550 | 5.575 | 5.500 | 5.550 | 5,676 | -0.02(-0.36%) |
Oct 21, 2016 | 5.640 | 5.710 | 5.550 | 5.570 | 10,355 | -0.23(-3.97%) |
Oct 20, 2016 | 5.510 | 5.800 | 5.500 | 5.800 | 24,947 | +0.28(+5.07%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.420 | 5.520 | 18,216 | +0.07(+1.28%) |
Oct 18, 2016 | 5.560 | 5.560 | 5.400 | 5.450 | 108,576 | -0.22(-3.88%) |
Oct 17, 2016 | 5.660 | 5.750 | 5.650 | 5.670 | 12,900 | -0.04(-0.70%) |
Oct 14, 2016 | 5.840 | 5.840 | 5.660 | 5.710 | 12,446 | -0.06(-1.04%) |
Oct 13, 2016 | 5.620 | 5.790 | 5.620 | 5.770 | 10,787 | +0.14(+2.49%) |
Oct 12, 2016 | 5.650 | 5.780 | 5.630 | 5.630 | 17,750 | -0.04(-0.71%) |
Oct 11, 2016 | 5.850 | 5.850 | 5.650 | 5.670 | 24,487 | -0.16(-2.74%) |
Oct 10, 2016 | 5.540 | 5.863 | 5.540 | 5.830 | 62,153 | +0.48(+8.97%) |
Oct 07, 2016 | 5.150 | 5.350 | 5.150 | 5.350 | 37,775 | +0.10(+1.90%) |
Oct 06, 2016 | 5.330 | 5.450 | 5.150 | 5.250 | 132,531 | +0.15(+2.94%) |
Oct 05, 2016 | 5.110 | 5.130 | 5.070 | 5.100 | 8,500 | +0.01(+0.20%) |
Oct 04, 2016 | 5.060 | 5.130 | 5.060 | 5.090 | 6,050 | +0.04(+0.74%) |
Oct 03, 2016 | 5.130 | 5.130 | 5.053 | 5.053 | 2,798 | -0.08(-1.51%) |
Sep 30, 2016 | 5.060 | 5.130 | 4.950 | 5.130 | 27,093 | +0.09(+1.79%) |
Sep 29, 2016 | 5.150 | 5.170 | 5.001 | 5.040 | 29,700 | -0.09(-1.85%) |
Sep 28, 2016 | 5.175 | 5.250 | 5.060 | 5.135 | 16,084 | -0.03(-0.48%) |
Sep 27, 2016 | 5.250 | 5.260 | 5.040 | 5.160 | 35,014 | -0.08(-1.53%) |
Sep 26, 2016 | 5.000 | 5.240 | 4.988 | 5.240 | 87,553 | +0.28(+5.65%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.830 | 4.960 | 7,453 | +0.01(+0.20%) |
Sep 22, 2016 | 4.900 | 4.950 | 4.850 | 4.950 | 9,789 | +0.23(+4.87%) |
Sep 21, 2016 | 4.700 | 4.800 | 4.700 | 4.720 | 6,350 | -0.08(-1.67%) |
Sep 20, 2016 | 4.790 | 4.890 | 4.692 | 4.800 | 9,524 | -0.04(-0.83%) |
Sep 19, 2016 | 4.810 | 4.880 | 4.790 | 4.840 | 1,800 | +0.05(+1.04%) |
Sep 16, 2016 | 4.770 | 4.920 | 4.660 | 4.790 | 4,867 | +0.06(+1.19%) |
Sep 15, 2016 | 4.690 | 4.870 | 4.680 | 4.734 | 6,430 | +0.02(+0.50%) |
Sep 14, 2016 | 4.690 | 4.740 | 4.689 | 4.710 | 2,367 | -0.19(-3.88%) |
Sep 13, 2016 | 4.740 | 4.900 | 4.650 | 4.900 | 11,896 | +0.09(+1.87%) |
Sep 12, 2016 | 4.690 | 4.852 | 4.650 | 4.810 | 10,296 | -0.03(-0.62%) |
Sep 09, 2016 | 4.920 | 4.960 | 4.784 | 4.840 | 24,076 | -0.05(-1.02%) |
Sep 08, 2016 | 4.890 | 4.950 | 4.780 | 4.890 | 25,743 | +0.05(+1.03%) |
Sep 07, 2016 | 4.760 | 4.973 | 4.706 | 4.840 | 61,554 | +0.04(+0.83%) |
Sep 06, 2016 | 4.800 | 4.896 | 4.650 | 4.800 | 5,015 | +0.00(+0.00%) |
Sep 02, 2016 | 4.850 | 4.800 | 4.800 | 4.800 | 10,800 | -0.05(-1.03%) |