Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.200 | 5.200 | 5.000 | 5.050 | 456,147 | -0.10(-1.94%) |
Nov 29, 2016 | 5.200 | 5.200 | 5.100 | 5.150 | 272,573 | +0.00(+0.00%) |
Nov 28, 2016 | 5.200 | 5.250 | 5.100 | 5.150 | 496,651 | -0.15(-2.83%) |
Nov 25, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 220,845 | +0.05(+0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 399,679 | -0.10(-1.89%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.100 | 5.300 | 364,563 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.300 | 5.100 | 5.300 | 424,876 | +0.05(+0.95%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 479,578 | +0.00(+0.00%) |
Nov 16, 2016 | 5.300 | 5.300 | 5.150 | 5.250 | 392,641 | -0.15(-2.78%) |
Nov 15, 2016 | 5.000 | 5.400 | 5.000 | 5.400 | 700,017 | +0.40(+8.00%) |
Nov 14, 2016 | 5.350 | 5.350 | 5.000 | 5.000 | 537,775 | -0.35(-6.54%) |
Nov 11, 2016 | 5.050 | 5.350 | 4.950 | 5.350 | 883,230 | +0.30(+5.94%) |
Nov 10, 2016 | 4.650 | 5.100 | 4.550 | 5.050 | 895,761 | +0.40(+8.60%) |
Nov 09, 2016 | 4.750 | 4.900 | 4.550 | 4.650 | 896,480 | -0.10(-2.11%) |
Nov 08, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 264,963 | -0.05(-1.04%) |
Nov 07, 2016 | 4.800 | 4.850 | 4.725 | 4.800 | 365,464 | +0.05(+1.05%) |
Nov 04, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 522,755 | +0.00(+0.00%) |
Nov 03, 2016 | 4.900 | 4.950 | 4.700 | 4.750 | 562,555 | -0.20(-4.04%) |
Nov 02, 2016 | 4.850 | 5.075 | 4.850 | 4.950 | 771,883 | +0.05(+1.02%) |
Nov 01, 2016 | 4.850 | 5.000 | 4.800 | 4.900 | 873,078 | +0.00(+0.00%) |
Oct 31, 2016 | 5.000 | 5.200 | 4.900 | 4.900 | 810,930 | -0.10(-2.00%) |
Oct 28, 2016 | 5.200 | 5.300 | 5.000 | 5.000 | 1,517,299 | -0.40(-7.41%) |
Oct 27, 2016 | 5.250 | 5.450 | 5.200 | 5.400 | 564,674 | +0.10(+1.89%) |
Oct 26, 2016 | 5.350 | 5.350 | 5.200 | 5.300 | 532,293 | -0.05(-0.93%) |
Oct 25, 2016 | 5.500 | 5.550 | 5.350 | 5.350 | 337,423 | -0.20(-3.60%) |
Oct 24, 2016 | 5.350 | 5.550 | 5.300 | 5.550 | 415,369 | +0.20(+3.74%) |
Oct 21, 2016 | 5.550 | 5.650 | 5.350 | 5.350 | 397,282 | -0.30(-5.31%) |
Oct 20, 2016 | 5.500 | 5.700 | 5.450 | 5.650 | 1,443,293 | +0.15(+2.73%) |
Oct 19, 2016 | 5.600 | 5.606 | 5.450 | 5.500 | 335,238 | -0.15(-2.65%) |
Oct 18, 2016 | 5.600 | 5.700 | 5.450 | 5.650 | 476,059 | +0.05(+0.89%) |
Oct 17, 2016 | 5.500 | 5.650 | 5.350 | 5.600 | 335,636 | +0.07(+1.27%) |
Oct 14, 2016 | 5.670 | 5.760 | 5.530 | 5.530 | 287,650 | -0.14(-2.47%) |
Oct 13, 2016 | 5.760 | 5.860 | 5.625 | 5.670 | 354,043 | -0.13(-2.24%) |
Oct 12, 2016 | 5.700 | 5.840 | 5.670 | 5.800 | 418,194 | +0.13(+2.29%) |
Oct 11, 2016 | 5.910 | 5.970 | 5.610 | 5.670 | 399,886 | -0.24(-4.06%) |
Oct 10, 2016 | 5.900 | 6.050 | 5.900 | 5.910 | 224,822 | +0.04(+0.68%) |
Oct 07, 2016 | 5.890 | 5.970 | 5.820 | 5.870 | 221,988 | -0.03(-0.51%) |
Oct 06, 2016 | 5.970 | 5.970 | 5.860 | 5.900 | 282,565 | -0.04(-0.67%) |
Oct 05, 2016 | 5.890 | 6.020 | 5.840 | 5.940 | 719,929 | +0.05(+0.85%) |
Oct 04, 2016 | 6.010 | 6.150 | 5.865 | 5.890 | 1,085,612 | -0.09(-1.51%) |
Oct 03, 2016 | 6.240 | 6.255 | 5.860 | 5.980 | 1,149,460 | -0.39(-6.12%) |
Sep 30, 2016 | 6.290 | 6.390 | 6.120 | 6.370 | 993,102 | +0.14(+2.25%) |
Sep 29, 2016 | 6.120 | 6.260 | 6.120 | 6.230 | 1,106,797 | +0.07(+1.14%) |
Sep 28, 2016 | 5.900 | 6.185 | 5.840 | 6.160 | 1,681,143 | +0.32(+5.48%) |
Sep 27, 2016 | 5.580 | 5.850 | 5.510 | 5.840 | 522,933 | +0.31(+5.61%) |
Sep 26, 2016 | 5.640 | 5.640 | 5.520 | 5.530 | 294,049 | -0.13(-2.30%) |
Sep 23, 2016 | 5.850 | 5.850 | 5.630 | 5.660 | 453,946 | -0.18(-3.08%) |
Sep 22, 2016 | 5.830 | 5.920 | 5.770 | 5.840 | 1,423,806 | +0.04(+0.69%) |
Sep 21, 2016 | 5.700 | 5.810 | 5.660 | 5.800 | 569,028 | +0.12(+2.11%) |
Sep 20, 2016 | 5.590 | 5.700 | 5.560 | 5.680 | 447,026 | +0.09(+1.61%) |
Sep 19, 2016 | 5.480 | 5.600 | 5.370 | 5.590 | 396,112 | +0.14(+2.57%) |
Sep 16, 2016 | 5.450 | 5.545 | 5.400 | 5.450 | 1,799,801 | -0.01(-0.18%) |
Sep 15, 2016 | 5.490 | 5.495 | 5.430 | 5.460 | 530,101 | -0.02(-0.36%) |
Sep 14, 2016 | 5.490 | 5.540 | 5.450 | 5.480 | 528,053 | +0.04(+0.74%) |
Sep 13, 2016 | 5.610 | 5.680 | 5.400 | 5.440 | 685,470 | -0.06(-1.09%) |
Sep 12, 2016 | 5.350 | 5.500 | 5.335 | 5.500 | 399,161 | +0.15(+2.80%) |
Sep 09, 2016 | 5.480 | 5.530 | 5.350 | 5.350 | 414,320 | -0.20(-3.60%) |
Sep 08, 2016 | 5.560 | 5.630 | 5.500 | 5.550 | 383,696 | -0.01(-0.18%) |
Sep 07, 2016 | 5.580 | 5.700 | 5.530 | 5.560 | 663,380 | +0.01(+0.18%) |
Sep 06, 2016 | 5.400 | 5.560 | 5.330 | 5.550 | 517,523 | +0.13(+2.40%) |
Sep 02, 2016 | 5.370 | 5.420 | 5.420 | 5.420 | 890,400 | +0.12(+2.26%) |