Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.148 | 5.154 | 5.092 | 5.105 | 2,536,905 | -0.04(-0.72%) |
Nov 29, 2016 | 5.117 | 5.160 | 5.105 | 5.142 | 3,033,645 | +0.06(+1.09%) |
Nov 28, 2016 | 5.135 | 5.135 | 5.080 | 5.086 | 2,248,692 | -0.06(-1.08%) |
Nov 25, 2016 | 5.154 | 5.160 | 5.129 | 5.142 | 1,229,630 | -0.01(-0.24%) |
Nov 23, 2016 | 5.154 | 5.154 | 5.154 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.209 | 5.228 | 5.182 | 5.215 | 2,995,857 | +0.02(+0.36%) |
Nov 21, 2016 | 5.185 | 5.203 | 5.160 | 5.197 | 1,824,973 | +0.01(+0.12%) |
Nov 18, 2016 | 5.209 | 5.215 | 5.172 | 5.191 | 1,934,642 | -0.11(-2.09%) |
Nov 17, 2016 | 5.363 | 5.387 | 5.289 | 5.302 | 3,025,492 | +0.04(+0.82%) |
Nov 16, 2016 | 5.222 | 5.283 | 5.222 | 5.259 | 4,071,942 | -0.08(-1.50%) |
Nov 15, 2016 | 5.277 | 5.345 | 5.252 | 5.339 | 4,869,489 | +0.05(+1.04%) |
Nov 14, 2016 | 5.290 | 5.301 | 5.266 | 5.284 | 2,041,069 | -0.05(-0.89%) |
Nov 11, 2016 | 5.384 | 5.390 | 5.313 | 5.331 | 2,461,008 | -0.16(-2.91%) |
Nov 10, 2016 | 5.550 | 5.573 | 5.452 | 5.491 | 3,877,181 | -0.21(-3.63%) |
Nov 09, 2016 | 5.609 | 5.721 | 5.603 | 5.697 | 3,555,002 | -0.12(-2.13%) |
Nov 08, 2016 | 5.780 | 5.839 | 5.757 | 5.822 | 2,652,585 | +0.01(+0.10%) |
Nov 07, 2016 | 5.822 | 5.839 | 5.787 | 5.816 | 4,458,704 | +0.06(+1.03%) |
Nov 04, 2016 | 5.804 | 5.810 | 5.745 | 5.757 | 3,307,868 | -0.10(-1.72%) |
Nov 03, 2016 | 5.881 | 5.904 | 5.841 | 5.857 | 2,958,788 | -0.02(-0.40%) |
Nov 02, 2016 | 5.940 | 5.957 | 5.857 | 5.881 | 2,502,333 | -0.07(-1.19%) |
Nov 01, 2016 | 6.052 | 6.052 | 5.928 | 5.952 | 2,390,974 | -0.04(-0.69%) |
Oct 31, 2016 | 5.957 | 5.993 | 5.940 | 5.993 | 2,479,712 | +0.07(+1.10%) |
Oct 28, 2016 | 5.904 | 5.966 | 5.898 | 5.928 | 2,838,704 | +0.07(+1.21%) |
Oct 27, 2016 | 5.833 | 5.881 | 5.822 | 5.857 | 2,275,037 | -0.03(-0.50%) |
Oct 26, 2016 | 5.869 | 5.946 | 5.869 | 5.887 | 2,717,624 | -0.02(-0.40%) |
Oct 25, 2016 | 5.934 | 5.940 | 5.881 | 5.910 | 2,837,262 | +0.04(+0.60%) |
Oct 24, 2016 | 5.898 | 5.928 | 5.866 | 5.875 | 1,986,485 | +0.05(+0.81%) |
Oct 21, 2016 | 5.804 | 5.833 | 5.792 | 5.827 | 3,005,458 | -0.05(-0.80%) |
Oct 20, 2016 | 5.839 | 5.881 | 5.825 | 5.875 | 2,963,155 | +0.10(+1.74%) |
Oct 19, 2016 | 5.751 | 5.786 | 5.739 | 5.774 | 1,385,575 | +0.02(+0.41%) |
Oct 18, 2016 | 5.733 | 5.774 | 5.706 | 5.751 | 1,496,447 | +0.08(+1.35%) |
Oct 17, 2016 | 5.697 | 5.712 | 5.662 | 5.674 | 1,464,196 | -0.04(-0.62%) |
Oct 14, 2016 | 5.733 | 5.762 | 5.706 | 5.709 | 1,589,173 | +0.04(+0.73%) |
Oct 13, 2016 | 5.609 | 5.689 | 5.582 | 5.668 | 2,646,413 | -0.02(-0.31%) |
Oct 12, 2016 | 5.692 | 5.706 | 5.656 | 5.686 | 2,184,932 | -0.05(-0.82%) |
Oct 11, 2016 | 5.762 | 5.768 | 5.686 | 5.733 | 4,663,962 | -0.01(-0.10%) |
Oct 10, 2016 | 5.768 | 5.780 | 5.727 | 5.739 | 3,133,993 | +0.04(+0.73%) |
Oct 07, 2016 | 5.745 | 5.745 | 5.662 | 5.697 | 6,807,429 | -0.14(-2.43%) |
Oct 06, 2016 | 5.857 | 5.872 | 5.830 | 5.839 | 4,302,165 | -0.07(-1.20%) |
Oct 05, 2016 | 5.934 | 5.940 | 5.898 | 5.910 | 3,141,091 | -0.01(-0.20%) |
Oct 04, 2016 | 6.005 | 6.017 | 5.892 | 5.922 | 4,123,758 | -0.08(-1.38%) |
Oct 03, 2016 | 5.975 | 6.011 | 5.952 | 6.005 | 1,500,883 | +0.05(+0.79%) |
Sep 30, 2016 | 5.928 | 5.993 | 5.910 | 5.957 | 4,964,462 | -0.11(-1.75%) |
Sep 29, 2016 | 6.247 | 6.265 | 6.046 | 6.064 | 4,328,886 | -0.15(-2.47%) |
Sep 28, 2016 | 6.176 | 6.223 | 6.135 | 6.218 | 1,150,199 | +0.09(+1.54%) |
Sep 27, 2016 | 6.082 | 6.138 | 6.064 | 6.123 | 1,910,141 | -0.04(-0.58%) |
Sep 26, 2016 | 6.188 | 6.206 | 6.158 | 6.158 | 1,729,638 | -0.12(-1.88%) |
Sep 23, 2016 | 6.265 | 6.306 | 6.259 | 6.277 | 1,597,416 | -0.05(-0.75%) |
Sep 22, 2016 | 6.365 | 6.401 | 6.309 | 6.324 | 2,027,457 | +0.10(+1.61%) |
Sep 21, 2016 | 6.123 | 6.235 | 6.123 | 6.223 | 2,138,458 | +0.23(+3.85%) |
Sep 20, 2016 | 6.052 | 6.052 | 5.993 | 5.993 | 1,482,074 | -0.02(-0.39%) |
Sep 19, 2016 | 6.034 | 6.064 | 5.993 | 6.017 | 1,833,477 | +0.03(+0.49%) |
Sep 16, 2016 | 5.975 | 5.999 | 5.940 | 5.987 | 1,813,490 | -0.05(-0.88%) |
Sep 15, 2016 | 6.017 | 6.064 | 5.981 | 6.040 | 2,622,326 | -0.02(-0.29%) |
Sep 14, 2016 | 6.052 | 6.102 | 6.040 | 6.058 | 2,250,222 | -0.05(-0.77%) |
Sep 13, 2016 | 6.153 | 6.173 | 6.064 | 6.105 | 2,734,922 | -0.25(-3.91%) |
Sep 12, 2016 | 6.277 | 6.359 | 6.259 | 6.353 | 3,289,429 | +0.00(+0.00%) |
Sep 09, 2016 | 6.418 | 6.436 | 6.353 | 6.353 | 2,809,103 | -0.11(-1.65%) |
Sep 08, 2016 | 6.460 | 6.478 | 6.424 | 6.460 | 4,152,684 | +0.14(+2.15%) |
Sep 07, 2016 | 6.288 | 6.348 | 6.286 | 6.324 | 3,553,091 | +0.12(+1.90%) |
Sep 06, 2016 | 6.209 | 6.229 | 6.164 | 6.206 | 3,348,136 | +0.18(+2.94%) |
Sep 02, 2016 | 6.022 | 6.028 | 6.028 | 6.028 | 2,030,892 | +0.05(+0.89%) |