Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.810 | 5.900 | 5.760 | 5.864 | 13,435,829 | +0.05(+0.82%) |
Nov 29, 2016 | 5.902 | 5.945 | 5.784 | 5.817 | 9,772,238 | -0.13(-2.26%) |
Nov 28, 2016 | 6.153 | 6.153 | 5.858 | 5.952 | 11,896,041 | -0.16(-2.59%) |
Nov 25, 2016 | 6.186 | 6.268 | 6.101 | 6.110 | 9,775,500 | -0.06(-0.92%) |
Nov 23, 2016 | 6.167 | 6.167 | 6.167 | 0 | +0.46(+8.09%) | |
Nov 22, 2016 | 5.606 | 5.729 | 5.585 | 5.706 | 15,776,296 | +0.15(+2.77%) |
Nov 21, 2016 | 5.568 | 5.578 | 5.481 | 5.552 | 9,448,757 | +0.00(+0.00%) |
Nov 18, 2016 | 5.530 | 5.571 | 5.449 | 5.552 | 7,095,090 | +0.00(+0.00%) |
Nov 17, 2016 | 5.516 | 5.561 | 5.450 | 5.552 | 4,833,895 | +0.09(+1.73%) |
Nov 16, 2016 | 5.332 | 5.485 | 5.310 | 5.457 | 7,211,594 | +0.10(+1.81%) |
Nov 15, 2016 | 5.426 | 5.440 | 5.251 | 5.360 | 9,366,085 | -0.08(-1.48%) |
Nov 14, 2016 | 5.310 | 5.511 | 5.301 | 5.440 | 8,770,568 | +0.16(+3.00%) |
Nov 11, 2016 | 5.161 | 5.294 | 5.088 | 5.282 | 9,285,449 | +0.11(+2.06%) |
Nov 10, 2016 | 5.149 | 5.329 | 5.138 | 5.175 | 10,665,015 | +0.08(+1.58%) |
Nov 09, 2016 | 4.873 | 5.114 | 4.851 | 5.095 | 7,356,144 | +0.15(+2.97%) |
Nov 08, 2016 | 5.003 | 5.029 | 4.936 | 4.948 | 7,962,107 | -0.08(-1.55%) |
Nov 07, 2016 | 4.970 | 5.095 | 4.910 | 5.026 | 12,179,758 | +0.12(+2.46%) |
Nov 04, 2016 | 4.920 | 5.022 | 4.876 | 4.906 | 12,999,979 | -0.02(-0.48%) |
Nov 03, 2016 | 4.915 | 4.951 | 4.856 | 4.929 | 23,491,598 | -0.02(-0.48%) |
Nov 02, 2016 | 4.873 | 5.097 | 4.757 | 4.953 | 57,689,828 | -0.62(-11.16%) |
Nov 01, 2016 | 5.682 | 5.682 | 5.517 | 5.575 | 10,560,964 | -0.12(-2.04%) |
Oct 31, 2016 | 5.668 | 5.722 | 5.623 | 5.691 | 9,092,037 | +0.04(+0.63%) |
Oct 28, 2016 | 5.677 | 5.732 | 5.606 | 5.656 | 7,906,640 | -0.02(-0.38%) |
Oct 27, 2016 | 5.878 | 5.894 | 5.653 | 5.677 | 11,426,861 | -0.18(-3.15%) |
Oct 26, 2016 | 5.852 | 5.961 | 5.762 | 5.862 | 14,045,947 | +0.00(+0.08%) |
Oct 25, 2016 | 5.921 | 5.952 | 5.834 | 5.857 | 8,070,882 | -0.09(-1.55%) |
Oct 24, 2016 | 6.004 | 6.004 | 5.881 | 5.949 | 7,918,662 | +0.03(+0.52%) |
Oct 21, 2016 | 5.937 | 5.937 | 5.850 | 5.918 | 7,408,775 | -0.02(-0.40%) |
Oct 20, 2016 | 5.904 | 5.963 | 5.895 | 5.942 | 9,576,062 | +0.03(+0.44%) |
Oct 19, 2016 | 5.888 | 5.918 | 5.786 | 5.916 | 9,858,565 | +0.04(+0.73%) |
Oct 18, 2016 | 5.909 | 5.942 | 5.863 | 5.874 | 8,744,655 | +0.03(+0.49%) |
Oct 17, 2016 | 5.992 | 6.051 | 5.833 | 5.845 | 23,163,326 | -0.16(-2.68%) |
Oct 14, 2016 | 6.053 | 6.079 | 5.945 | 6.006 | 13,252,374 | -0.02(-0.35%) |
Oct 13, 2016 | 6.153 | 6.186 | 5.999 | 6.027 | 11,326,094 | -0.15(-2.49%) |
Oct 12, 2016 | 6.186 | 6.262 | 6.153 | 6.181 | 10,340,896 | +0.02(+0.27%) |
Oct 11, 2016 | 6.347 | 6.356 | 6.155 | 6.165 | 9,051,639 | -0.18(-2.91%) |
Oct 10, 2016 | 6.352 | 6.423 | 6.307 | 6.349 | 6,759,460 | +0.04(+0.56%) |
Oct 07, 2016 | 6.342 | 6.373 | 6.264 | 6.314 | 9,065,871 | +0.00(+0.00%) |
Oct 06, 2016 | 6.408 | 6.413 | 6.224 | 6.314 | 15,833,682 | -0.12(-1.91%) |
Oct 05, 2016 | 6.453 | 6.503 | 6.378 | 6.437 | 8,202,640 | +0.02(+0.26%) |
Oct 04, 2016 | 6.574 | 6.588 | 6.397 | 6.420 | 9,912,389 | -0.15(-2.34%) |
Oct 03, 2016 | 6.529 | 6.593 | 6.496 | 6.574 | 6,869,777 | +0.04(+0.69%) |
Sep 30, 2016 | 6.479 | 6.555 | 6.449 | 6.529 | 7,558,933 | +0.11(+1.66%) |
Sep 29, 2016 | 6.508 | 6.546 | 6.419 | 6.423 | 7,418,089 | -0.08(-1.27%) |
Sep 28, 2016 | 6.496 | 6.592 | 6.437 | 6.505 | 4,928,792 | +0.01(+0.22%) |
Sep 27, 2016 | 6.543 | 6.569 | 6.453 | 6.491 | 6,074,611 | -0.05(-0.76%) |
Sep 26, 2016 | 6.652 | 6.673 | 6.541 | 6.541 | 4,542,200 | -0.13(-1.95%) |
Sep 23, 2016 | 6.683 | 6.763 | 6.671 | 6.671 | 5,791,068 | -0.02(-0.28%) |
Sep 22, 2016 | 6.695 | 6.733 | 6.600 | 6.690 | 7,563,480 | +0.03(+0.50%) |
Sep 21, 2016 | 6.576 | 6.664 | 6.557 | 6.657 | 7,030,466 | +0.10(+1.48%) |
Sep 20, 2016 | 6.645 | 6.669 | 6.538 | 6.560 | 7,881,627 | -0.04(-0.65%) |
Sep 19, 2016 | 6.482 | 6.667 | 6.482 | 6.602 | 14,156,209 | +0.19(+2.99%) |
Sep 16, 2016 | 6.439 | 6.451 | 6.366 | 6.411 | 8,121,840 | -0.04(-0.59%) |
Sep 15, 2016 | 6.361 | 6.453 | 6.317 | 6.449 | 9,341,808 | +0.05(+0.81%) |
Sep 14, 2016 | 6.538 | 6.538 | 6.374 | 6.397 | 7,835,715 | +0.01(+0.15%) |
Sep 13, 2016 | 6.378 | 6.482 | 6.344 | 6.387 | 11,939,254 | -0.01(-0.18%) |
Sep 12, 2016 | 6.479 | 6.479 | 6.354 | 6.399 | 15,242,373 | -0.03(-0.52%) |
Sep 09, 2016 | 6.612 | 6.633 | 6.430 | 6.432 | 10,502,493 | -0.14(-2.16%) |
Sep 08, 2016 | 6.619 | 6.652 | 6.567 | 6.574 | 7,305,274 | -0.08(-1.24%) |
Sep 07, 2016 | 6.633 | 6.680 | 6.600 | 6.657 | 6,408,115 | -0.03(-0.52%) |
Sep 06, 2016 | 6.694 | 6.762 | 6.663 | 6.692 | 8,242,213 | -0.00(-0.07%) |
Sep 02, 2016 | 6.654 | 6.696 | 6.696 | 6.696 | 7,165,291 | +0.08(+1.28%) |