Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.980 | 6.090 | 5.730 | 5.800 | 1,089,637 | -0.16(-2.68%) |
Nov 29, 2016 | 5.940 | 6.120 | 5.855 | 5.960 | 1,653,945 | +0.00(+0.00%) |
Nov 28, 2016 | 6.130 | 6.190 | 5.935 | 5.960 | 928,673 | -0.27(-4.33%) |
Nov 25, 2016 | 6.030 | 6.260 | 6.030 | 6.230 | 621,528 | +0.20(+3.32%) |
Nov 23, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.18(+3.08%) | |
Nov 22, 2016 | 6.190 | 6.240 | 5.800 | 5.850 | 1,709,590 | -0.34(-5.49%) |
Nov 21, 2016 | 6.400 | 6.479 | 6.055 | 6.190 | 1,335,144 | -0.19(-2.98%) |
Nov 18, 2016 | 6.300 | 6.390 | 6.200 | 6.380 | 947,826 | +0.10(+1.59%) |
Nov 17, 2016 | 6.070 | 6.425 | 6.000 | 6.280 | 1,368,026 | +0.23(+3.80%) |
Nov 16, 2016 | 6.360 | 6.580 | 6.030 | 6.050 | 1,610,618 | -0.36(-5.62%) |
Nov 15, 2016 | 6.270 | 6.650 | 6.100 | 6.410 | 1,779,939 | +0.12(+1.91%) |
Nov 14, 2016 | 6.470 | 6.470 | 5.820 | 6.290 | 3,162,556 | -0.10(-1.56%) |
Nov 11, 2016 | 5.610 | 6.400 | 5.570 | 6.390 | 3,276,287 | +0.77(+13.70%) |
Nov 10, 2016 | 5.490 | 5.720 | 5.400 | 5.620 | 2,661,557 | +0.19(+3.50%) |
Nov 09, 2016 | 4.660 | 5.840 | 4.660 | 5.430 | 6,951,134 | +0.64(+13.36%) |
Nov 08, 2016 | 4.750 | 4.880 | 4.660 | 4.790 | 906,706 | +0.00(+0.00%) |
Nov 07, 2016 | 4.670 | 4.830 | 4.570 | 4.790 | 1,337,317 | +0.18(+3.90%) |
Nov 04, 2016 | 4.180 | 4.610 | 4.110 | 4.610 | 1,882,647 | +0.45(+10.82%) |
Nov 03, 2016 | 4.420 | 4.450 | 4.150 | 4.160 | 1,537,860 | -0.26(-5.88%) |
Nov 02, 2016 | 4.530 | 4.540 | 4.300 | 4.420 | 1,290,512 | -0.11(-2.43%) |
Nov 01, 2016 | 4.510 | 4.590 | 4.410 | 4.530 | 1,019,858 | +0.02(+0.44%) |
Oct 31, 2016 | 4.510 | 4.610 | 4.450 | 4.510 | 704,423 | -0.01(-0.22%) |
Oct 28, 2016 | 4.460 | 4.670 | 4.390 | 4.520 | 900,241 | +0.01(+0.22%) |
Oct 27, 2016 | 4.730 | 4.730 | 4.425 | 4.510 | 1,050,247 | -0.15(-3.22%) |
Oct 26, 2016 | 4.680 | 4.810 | 4.560 | 4.660 | 934,716 | -0.05(-1.06%) |
Oct 25, 2016 | 4.710 | 4.770 | 4.615 | 4.710 | 657,089 | +0.00(+0.00%) |
Oct 24, 2016 | 4.710 | 4.760 | 4.580 | 4.710 | 874,095 | +0.02(+0.43%) |
Oct 21, 2016 | 4.600 | 4.690 | 4.520 | 4.690 | 1,091,349 | +0.05(+1.08%) |
Oct 20, 2016 | 4.410 | 4.695 | 4.400 | 4.640 | 1,519,343 | +0.24(+5.45%) |
Oct 19, 2016 | 4.550 | 4.620 | 4.360 | 4.400 | 1,335,625 | -0.11(-2.44%) |
Oct 18, 2016 | 4.690 | 4.740 | 4.470 | 4.510 | 2,286,525 | -0.12(-2.59%) |
Oct 17, 2016 | 4.970 | 4.970 | 4.530 | 4.630 | 2,280,171 | -0.34(-6.84%) |
Oct 14, 2016 | 5.060 | 5.150 | 4.935 | 4.970 | 1,787,460 | -0.04(-0.80%) |
Oct 13, 2016 | 4.920 | 5.240 | 4.870 | 5.010 | 1,593,436 | +0.05(+1.01%) |
Oct 12, 2016 | 5.410 | 5.470 | 4.870 | 4.960 | 2,699,019 | -0.46(-8.49%) |
Oct 11, 2016 | 5.440 | 5.530 | 5.340 | 5.420 | 1,272,756 | -0.12(-2.17%) |
Oct 10, 2016 | 5.450 | 5.595 | 5.421 | 5.540 | 729,752 | +0.12(+2.21%) |
Oct 07, 2016 | 5.490 | 5.580 | 5.375 | 5.420 | 1,107,721 | -0.06(-1.09%) |
Oct 06, 2016 | 5.380 | 5.500 | 5.280 | 5.480 | 1,112,557 | +0.04(+0.74%) |
Oct 05, 2016 | 5.380 | 5.500 | 5.330 | 5.440 | 741,711 | +0.06(+1.12%) |
Oct 04, 2016 | 5.500 | 5.670 | 5.290 | 5.380 | 1,256,092 | -0.12(-2.18%) |
Oct 03, 2016 | 5.290 | 5.530 | 5.170 | 5.500 | 1,409,829 | +0.19(+3.58%) |
Sep 30, 2016 | 5.150 | 5.440 | 5.090 | 5.310 | 1,491,184 | +0.16(+3.11%) |
Sep 29, 2016 | 5.220 | 5.460 | 5.090 | 5.150 | 1,857,354 | -0.10(-1.90%) |
Sep 28, 2016 | 5.160 | 5.320 | 5.068 | 5.250 | 1,357,073 | +0.08(+1.55%) |
Sep 27, 2016 | 5.130 | 5.210 | 5.070 | 5.170 | 1,818,632 | +0.07(+1.37%) |
Sep 26, 2016 | 5.190 | 5.220 | 5.060 | 5.100 | 1,025,674 | -0.15(-2.86%) |
Sep 23, 2016 | 5.190 | 5.300 | 5.070 | 5.250 | 1,439,538 | +0.08(+1.55%) |
Sep 22, 2016 | 4.950 | 5.200 | 4.910 | 5.170 | 1,394,157 | +0.24(+4.87%) |
Sep 21, 2016 | 4.700 | 4.940 | 4.670 | 4.930 | 1,330,815 | +0.22(+4.67%) |
Sep 20, 2016 | 4.800 | 4.825 | 4.650 | 4.710 | 971,173 | -0.03(-0.63%) |
Sep 19, 2016 | 4.750 | 4.840 | 4.670 | 4.740 | 1,162,473 | +0.04(+0.85%) |
Sep 16, 2016 | 4.580 | 4.700 | 4.500 | 4.700 | 2,360,411 | +0.09(+1.95%) |
Sep 15, 2016 | 4.630 | 4.690 | 4.540 | 4.610 | 1,316,292 | +0.00(+0.00%) |
Sep 14, 2016 | 4.610 | 4.800 | 4.580 | 4.610 | 1,199,405 | +0.04(+0.88%) |
Sep 13, 2016 | 4.550 | 4.640 | 4.450 | 4.570 | 1,104,515 | -0.06(-1.30%) |
Sep 12, 2016 | 4.300 | 4.640 | 4.280 | 4.630 | 2,081,526 | +0.31(+7.18%) |
Sep 09, 2016 | 4.610 | 4.622 | 4.320 | 4.320 | 2,232,709 | -0.25(-5.47%) |
Sep 08, 2016 | 4.490 | 4.770 | 4.460 | 4.570 | 2,933,754 | +0.08(+1.78%) |
Sep 07, 2016 | 4.180 | 4.540 | 4.180 | 4.490 | 2,212,146 | +0.29(+6.90%) |
Sep 06, 2016 | 4.200 | 4.340 | 4.110 | 4.200 | 1,933,095 | +0.05(+1.20%) |
Sep 02, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 1,803,700 | +0.02(+0.48%) |