Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.060 | 6.079 | 5.965 | 6.003 | 1,828,476 | -0.02(-0.31%) |
Nov 29, 2016 | 6.116 | 6.135 | 5.978 | 6.022 | 1,013,062 | -0.06(-1.03%) |
Nov 28, 2016 | 6.148 | 6.198 | 6.066 | 6.085 | 1,301,422 | -0.08(-1.23%) |
Nov 25, 2016 | 6.116 | 6.173 | 6.047 | 6.160 | 697,069 | +0.07(+1.14%) |
Nov 23, 2016 | 6.091 | 6.091 | 6.091 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 5.978 | 6.079 | 5.915 | 6.079 | 911,597 | +0.13(+2.22%) |
Nov 21, 2016 | 5.984 | 6.072 | 5.921 | 5.947 | 1,077,068 | -0.04(-0.74%) |
Nov 18, 2016 | 5.846 | 6.022 | 5.701 | 5.991 | 2,324,112 | +0.19(+3.25%) |
Nov 17, 2016 | 6.022 | 6.110 | 5.802 | 5.802 | 1,858,590 | -0.22(-3.66%) |
Nov 16, 2016 | 6.022 | 6.110 | 5.984 | 6.022 | 1,747,388 | +0.00(+0.00%) |
Nov 15, 2016 | 6.129 | 6.148 | 5.912 | 6.022 | 2,364,321 | -0.09(-1.44%) |
Nov 14, 2016 | 5.965 | 6.160 | 5.902 | 6.110 | 3,673,683 | +0.21(+3.52%) |
Nov 11, 2016 | 5.676 | 5.943 | 5.644 | 5.902 | 2,628,361 | +0.28(+4.92%) |
Nov 10, 2016 | 5.512 | 5.682 | 5.468 | 5.626 | 2,587,040 | +0.20(+3.59%) |
Nov 09, 2016 | 5.040 | 5.506 | 5.015 | 5.431 | 2,884,740 | +0.25(+4.86%) |
Nov 08, 2016 | 5.191 | 5.336 | 5.160 | 5.179 | 3,453,570 | -0.06(-1.08%) |
Nov 07, 2016 | 5.097 | 5.254 | 5.040 | 5.235 | 5,406,308 | +0.50(+10.49%) |
Nov 04, 2016 | 4.462 | 4.859 | 4.462 | 4.738 | 5,166,111 | +0.25(+5.49%) |
Nov 03, 2016 | 4.516 | 4.629 | 4.390 | 4.492 | 3,937,630 | -0.05(-1.06%) |
Nov 02, 2016 | 4.540 | 4.693 | 4.540 | 4.540 | 3,484,120 | -0.02(-0.53%) |
Nov 01, 2016 | 4.871 | 4.925 | 4.534 | 4.564 | 3,832,129 | -0.11(-2.32%) |
Oct 31, 2016 | 4.738 | 4.798 | 4.654 | 4.672 | 3,061,486 | -0.05(-1.02%) |
Oct 28, 2016 | 4.877 | 5.033 | 4.680 | 4.720 | 5,288,377 | -0.22(-4.38%) |
Oct 27, 2016 | 5.923 | 5.953 | 4.859 | 4.937 | 8,291,119 | -1.02(-17.07%) |
Oct 26, 2016 | 5.995 | 6.019 | 5.923 | 5.953 | 1,392,305 | -0.06(-1.00%) |
Oct 25, 2016 | 6.260 | 6.308 | 6.006 | 6.013 | 1,538,079 | -0.30(-4.76%) |
Oct 24, 2016 | 6.296 | 6.392 | 6.272 | 6.314 | 1,064,233 | +0.04(+0.67%) |
Oct 21, 2016 | 6.139 | 6.290 | 6.109 | 6.272 | 1,988,093 | +0.04(+0.68%) |
Oct 20, 2016 | 6.392 | 6.413 | 6.175 | 6.230 | 1,688,162 | -0.23(-3.63%) |
Oct 19, 2016 | 6.440 | 6.512 | 6.368 | 6.464 | 1,179,219 | +0.07(+1.03%) |
Oct 18, 2016 | 6.494 | 6.494 | 6.398 | 6.398 | 700,411 | -0.04(-0.65%) |
Oct 17, 2016 | 6.446 | 6.500 | 6.422 | 6.440 | 1,227,352 | -0.04(-0.65%) |
Oct 14, 2016 | 6.530 | 6.542 | 6.386 | 6.482 | 1,754,330 | -0.03(-0.46%) |
Oct 13, 2016 | 6.614 | 6.642 | 6.506 | 6.512 | 1,374,453 | -0.14(-2.08%) |
Oct 12, 2016 | 6.711 | 6.753 | 6.633 | 6.651 | 1,129,115 | -0.05(-0.72%) |
Oct 11, 2016 | 6.873 | 6.903 | 6.645 | 6.699 | 2,060,184 | -0.22(-3.13%) |
Oct 10, 2016 | 6.915 | 6.999 | 6.885 | 6.915 | 918,706 | -0.07(-0.95%) |
Oct 07, 2016 | 7.150 | 7.162 | 6.969 | 6.981 | 967,850 | -0.14(-1.94%) |
Oct 06, 2016 | 7.144 | 7.168 | 6.999 | 7.120 | 791,943 | -0.02(-0.25%) |
Oct 05, 2016 | 7.120 | 7.192 | 7.102 | 7.138 | 903,551 | +0.02(+0.25%) |
Oct 04, 2016 | 7.071 | 7.450 | 7.041 | 7.120 | 2,235,227 | +0.03(+0.42%) |
Oct 03, 2016 | 7.011 | 7.132 | 6.963 | 7.090 | 1,018,691 | +0.09(+1.29%) |
Sep 30, 2016 | 7.047 | 7.047 | 6.909 | 6.999 | 1,300,510 | +0.02(+0.34%) |
Sep 29, 2016 | 7.144 | 7.186 | 6.968 | 6.975 | 820,748 | -0.17(-2.36%) |
Sep 28, 2016 | 7.041 | 7.156 | 7.023 | 7.144 | 1,158,210 | +0.10(+1.45%) |
Sep 27, 2016 | 6.975 | 7.065 | 6.963 | 7.041 | 1,076,373 | +0.07(+0.95%) |
Sep 26, 2016 | 6.987 | 7.002 | 6.945 | 6.975 | 1,072,203 | -0.09(-1.28%) |
Sep 23, 2016 | 6.957 | 7.071 | 6.861 | 7.065 | 1,337,999 | +0.12(+1.73%) |
Sep 22, 2016 | 6.795 | 6.984 | 6.795 | 6.945 | 1,372,773 | +0.15(+2.21%) |
Sep 21, 2016 | 6.777 | 6.891 | 6.765 | 6.795 | 1,836,625 | +0.02(+0.36%) |
Sep 20, 2016 | 6.939 | 6.963 | 6.765 | 6.771 | 918,184 | -0.11(-1.66%) |
Sep 19, 2016 | 6.891 | 6.945 | 6.819 | 6.885 | 1,119,453 | +0.04(+0.53%) |
Sep 16, 2016 | 6.963 | 7.005 | 6.825 | 6.849 | 2,260,270 | -0.11(-1.64%) |
Sep 15, 2016 | 6.975 | 6.978 | 6.903 | 6.963 | 1,131,327 | -0.01(-0.17%) |
Sep 14, 2016 | 6.999 | 7.023 | 6.927 | 6.975 | 1,168,850 | -0.04(-0.60%) |
Sep 13, 2016 | 6.957 | 7.029 | 6.909 | 7.017 | 1,513,892 | +0.04(+0.52%) |
Sep 12, 2016 | 6.885 | 7.017 | 6.837 | 6.981 | 1,446,611 | +0.11(+1.57%) |
Sep 09, 2016 | 7.192 | 7.204 | 6.867 | 6.873 | 1,624,490 | -0.34(-4.67%) |
Sep 08, 2016 | 7.252 | 7.276 | 7.138 | 7.210 | 1,042,404 | -0.05(-0.75%) |
Sep 07, 2016 | 7.162 | 7.276 | 7.162 | 7.264 | 1,375,434 | +0.10(+1.43%) |
Sep 06, 2016 | 7.210 | 7.276 | 7.144 | 7.162 | 992,748 | -0.05(-0.67%) |
Sep 02, 2016 | 7.083 | 7.210 | 7.210 | 7.210 | 890,049 | +0.13(+1.87%) |