Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.890 | 6.340 | 5.890 | 6.000 | 45,192 | -0.11(-1.80%) |
Nov 29, 2016 | 6.670 | 6.670 | 5.930 | 6.110 | 40,871 | -0.57(-8.53%) |
Nov 28, 2016 | 6.780 | 6.890 | 6.480 | 6.680 | 64,701 | +0.24(+3.73%) |
Nov 25, 2016 | 6.700 | 6.900 | 6.200 | 6.440 | 107,450 | -0.25(-3.74%) |
Nov 24, 2016 | 5.750 | 6.870 | 5.750 | 6.690 | 142,318 | +1.04(+18.41%) |
Nov 23, 2016 | 5.100 | 5.730 | 5.070 | 5.650 | 57,141 | +0.42(+8.03%) |
Nov 22, 2016 | 5.200 | 5.280 | 5.000 | 5.230 | 46,295 | +0.13(+2.55%) |
Nov 21, 2016 | 5.200 | 5.310 | 5.010 | 5.100 | 120,205 | -0.04(-0.78%) |
Nov 18, 2016 | 4.990 | 5.240 | 4.760 | 5.140 | 67,001 | +0.09(+1.78%) |
Nov 17, 2016 | 5.250 | 5.250 | 4.850 | 5.050 | 29,823 | -0.22(-4.17%) |
Nov 16, 2016 | 5.120 | 5.500 | 4.900 | 5.270 | 79,115 | +0.07(+1.35%) |
Nov 15, 2016 | 4.970 | 5.240 | 4.950 | 5.200 | 42,533 | +0.15(+2.97%) |
Nov 14, 2016 | 5.910 | 5.910 | 3.460 | 5.050 | 236,506 | -0.80(-13.68%) |
Nov 11, 2016 | 6.190 | 6.320 | 5.750 | 5.850 | 60,109 | -0.34(-5.49%) |
Nov 10, 2016 | 6.000 | 6.230 | 5.820 | 6.190 | 77,699 | +0.49(+8.60%) |
Nov 09, 2016 | 5.340 | 5.910 | 5.340 | 5.700 | 80,583 | +0.44(+8.37%) |
Nov 08, 2016 | 4.980 | 5.480 | 4.700 | 5.260 | 91,523 | +0.41(+8.45%) |
Nov 07, 2016 | 4.980 | 5.090 | 4.740 | 4.850 | 22,546 | -0.18(-3.58%) |
Nov 04, 2016 | 5.000 | 5.110 | 4.980 | 5.030 | 28,366 | +0.03(+0.60%) |
Nov 03, 2016 | 5.020 | 5.090 | 4.960 | 5.000 | 28,763 | -0.02(-0.40%) |
Nov 02, 2016 | 5.070 | 5.150 | 4.910 | 5.020 | 12,051 | -0.04(-0.79%) |
Nov 01, 2016 | 5.180 | 5.180 | 5.010 | 5.060 | 17,398 | -0.09(-1.75%) |
Oct 31, 2016 | 4.920 | 5.160 | 4.920 | 5.150 | 31,748 | +0.22(+4.46%) |
Oct 28, 2016 | 5.130 | 5.170 | 4.730 | 4.930 | 133,454 | -0.12(-2.38%) |
Oct 27, 2016 | 5.600 | 5.600 | 4.900 | 5.050 | 202,197 | -0.51(-9.17%) |
Oct 26, 2016 | 5.700 | 5.710 | 5.320 | 5.560 | 31,022 | -0.14(-2.46%) |
Oct 25, 2016 | 5.850 | 5.850 | 5.680 | 5.700 | 19,948 | -0.16(-2.73%) |
Oct 24, 2016 | 5.770 | 5.950 | 5.750 | 5.860 | 13,976 | -0.14(-2.33%) |
Oct 21, 2016 | 5.800 | 6.000 | 5.800 | 6.000 | 3,950 | +0.11(+1.87%) |
Oct 20, 2016 | 5.700 | 5.920 | 5.700 | 5.890 | 8,324 | +0.14(+2.43%) |
Oct 19, 2016 | 5.610 | 5.890 | 5.610 | 5.750 | 4,910 | +0.01(+0.17%) |
Oct 18, 2016 | 5.740 | 5.750 | 5.600 | 5.740 | 25,003 | +0.01(+0.17%) |
Oct 17, 2016 | 5.700 | 5.830 | 5.700 | 5.730 | 1,858 | -0.13(-2.22%) |
Oct 14, 2016 | 5.800 | 5.900 | 5.750 | 5.860 | 17,787 | -0.03(-0.51%) |
Oct 13, 2016 | 5.800 | 5.920 | 5.600 | 5.890 | 18,865 | -0.04(-0.67%) |
Oct 12, 2016 | 5.760 | 6.000 | 5.760 | 5.930 | 10,313 | -0.03(-0.50%) |
Oct 11, 2016 | 5.990 | 5.990 | 5.760 | 5.960 | 16,605 | +0.08(+1.36%) |
Oct 07, 2016 | 5.880 | 5.880 | 5.880 | 0 | -0.09(-1.51%) | |
Oct 06, 2016 | 6.020 | 6.060 | 5.830 | 5.970 | 17,203 | -0.12(-1.97%) |
Oct 05, 2016 | 6.030 | 6.090 | 5.970 | 6.090 | 9,835 | +0.03(+0.50%) |
Oct 04, 2016 | 5.910 | 6.110 | 5.910 | 6.060 | 17,110 | -0.04(-0.66%) |
Oct 03, 2016 | 5.930 | 6.200 | 5.930 | 6.100 | 8,132 | +0.01(+0.16%) |
Sep 30, 2016 | 5.850 | 6.120 | 5.850 | 6.090 | 10,124 | +0.13(+2.18%) |
Sep 29, 2016 | 5.890 | 6.040 | 5.890 | 5.960 | 10,923 | +0.02(+0.34%) |
Sep 28, 2016 | 6.000 | 6.100 | 5.900 | 5.940 | 15,527 | +0.18(+3.13%) |
Sep 27, 2016 | 6.050 | 6.110 | 5.750 | 5.760 | 24,732 | -0.25(-4.16%) |
Sep 26, 2016 | 6.120 | 6.200 | 5.980 | 6.010 | 36,102 | -0.22(-3.53%) |
Sep 23, 2016 | 6.000 | 6.310 | 6.000 | 6.230 | 28,392 | -0.05(-0.80%) |
Sep 22, 2016 | 6.490 | 6.690 | 6.260 | 6.280 | 68,386 | -0.11(-1.72%) |
Sep 21, 2016 | 6.510 | 6.510 | 6.390 | 6.390 | 16,638 | -0.11(-1.69%) |
Sep 20, 2016 | 6.500 | 6.560 | 6.390 | 6.500 | 37,051 | -0.05(-0.76%) |
Sep 19, 2016 | 6.380 | 6.580 | 6.280 | 6.550 | 47,227 | +0.09(+1.39%) |
Sep 16, 2016 | 6.490 | 6.500 | 6.340 | 6.460 | 21,674 | +0.04(+0.62%) |
Sep 15, 2016 | 6.570 | 6.640 | 6.400 | 6.420 | 17,260 | -0.18(-2.73%) |
Sep 14, 2016 | 6.600 | 6.690 | 6.450 | 6.600 | 13,797 | -0.02(-0.30%) |
Sep 13, 2016 | 6.450 | 6.660 | 6.450 | 6.620 | 11,194 | +0.06(+0.91%) |
Sep 12, 2016 | 6.580 | 6.780 | 6.200 | 6.560 | 28,220 | -0.08(-1.20%) |
Sep 09, 2016 | 6.860 | 6.860 | 6.530 | 6.640 | 23,144 | -0.25(-3.63%) |
Sep 08, 2016 | 6.960 | 6.960 | 6.770 | 6.890 | 21,480 | +0.09(+1.32%) |
Sep 07, 2016 | 6.800 | 6.900 | 6.750 | 6.800 | 12,264 | +0.01(+0.15%) |
Sep 06, 2016 | 6.650 | 6.900 | 6.610 | 6.790 | 36,322 | +0.04(+0.59%) |
Sep 02, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.26(+4.01%) |