Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.100 | 6.190 | 5.970 | 6.120 | 101,563 | +0.09(+1.49%) |
Nov 29, 2016 | 5.830 | 6.090 | 5.800 | 6.030 | 96,033 | +0.22(+3.79%) |
Nov 28, 2016 | 5.760 | 5.870 | 5.750 | 5.810 | 206,455 | +0.04(+0.69%) |
Nov 25, 2016 | 5.750 | 5.800 | 5.700 | 5.770 | 30,918 | +0.07(+1.23%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
Nov 22, 2016 | 5.480 | 5.700 | 5.480 | 5.680 | 96,479 | +0.19(+3.46%) |
Nov 21, 2016 | 5.570 | 5.609 | 5.360 | 5.490 | 77,378 | -0.07(-1.26%) |
Nov 18, 2016 | 5.350 | 5.650 | 5.280 | 5.560 | 194,115 | +0.28(+5.30%) |
Nov 17, 2016 | 5.260 | 5.440 | 5.058 | 5.280 | 216,562 | +0.01(+0.19%) |
Nov 16, 2016 | 5.350 | 5.370 | 5.250 | 5.270 | 60,218 | -0.05(-0.94%) |
Nov 15, 2016 | 5.130 | 5.390 | 5.130 | 5.320 | 94,414 | +0.29(+5.77%) |
Nov 14, 2016 | 5.230 | 5.250 | 5.010 | 5.030 | 76,712 | -0.24(-4.55%) |
Nov 11, 2016 | 5.160 | 5.300 | 5.000 | 5.270 | 71,930 | +0.04(+0.76%) |
Nov 10, 2016 | 5.000 | 5.180 | 5.000 | 5.230 | 96,604 | +0.23(+4.60%) |
Nov 09, 2016 | 4.750 | 5.050 | 4.750 | 5.000 | 33,947 | +0.16(+3.31%) |
Nov 08, 2016 | 4.710 | 4.860 | 4.660 | 4.840 | 31,037 | +0.14(+2.98%) |
Nov 07, 2016 | 4.790 | 4.895 | 4.700 | 4.700 | 33,906 | -0.05(-1.05%) |
Nov 04, 2016 | 4.750 | 4.880 | 4.650 | 4.750 | 31,092 | +0.00(+0.00%) |
Nov 03, 2016 | 4.950 | 4.982 | 4.710 | 4.750 | 213,079 | -0.18(-3.65%) |
Nov 02, 2016 | 4.750 | 4.940 | 4.700 | 4.930 | 79,320 | +0.13(+2.71%) |
Nov 01, 2016 | 4.800 | 4.980 | 4.800 | 4.800 | 103,206 | -0.03(-0.62%) |
Oct 31, 2016 | 4.910 | 4.950 | 4.755 | 4.830 | 137,226 | -0.15(-3.01%) |
Oct 28, 2016 | 4.980 | 5.050 | 4.750 | 4.980 | 108,148 | -0.07(-1.39%) |
Oct 27, 2016 | 5.400 | 5.410 | 4.760 | 5.050 | 320,949 | -0.35(-6.48%) |
Oct 26, 2016 | 5.510 | 5.510 | 5.370 | 5.400 | 72,790 | -0.11(-2.00%) |
Oct 25, 2016 | 5.570 | 5.620 | 5.480 | 5.510 | 57,688 | -0.06(-1.08%) |
Oct 24, 2016 | 5.480 | 5.790 | 5.400 | 5.570 | 70,818 | +0.08(+1.46%) |
Oct 21, 2016 | 5.550 | 5.640 | 5.440 | 5.490 | 79,933 | -0.08(-1.44%) |
Oct 20, 2016 | 5.520 | 5.660 | 5.510 | 5.570 | 32,173 | +0.00(+0.00%) |
Oct 19, 2016 | 5.500 | 5.650 | 5.416 | 5.570 | 29,390 | +0.03(+0.54%) |
Oct 18, 2016 | 5.540 | 5.640 | 5.450 | 5.540 | 51,933 | +0.04(+0.73%) |
Oct 17, 2016 | 5.570 | 5.590 | 5.390 | 5.500 | 89,935 | -0.08(-1.43%) |
Oct 14, 2016 | 5.670 | 5.670 | 5.510 | 5.580 | 19,737 | -0.02(-0.36%) |
Oct 13, 2016 | 5.650 | 5.700 | 5.360 | 5.600 | 89,110 | -0.06(-1.06%) |
Oct 12, 2016 | 5.650 | 5.840 | 5.630 | 5.660 | 82,034 | -0.07(-1.22%) |
Oct 11, 2016 | 5.760 | 5.800 | 5.650 | 5.730 | 46,174 | +0.01(+0.17%) |
Oct 10, 2016 | 5.630 | 5.870 | 5.620 | 5.720 | 88,052 | +0.07(+1.24%) |
Oct 07, 2016 | 5.510 | 5.770 | 5.480 | 5.650 | 114,951 | +0.11(+1.99%) |
Oct 06, 2016 | 5.770 | 5.870 | 5.410 | 5.540 | 140,887 | -0.29(-4.97%) |
Oct 05, 2016 | 5.760 | 5.900 | 5.760 | 5.830 | 39,497 | +0.01(+0.17%) |
Oct 04, 2016 | 5.850 | 5.900 | 5.780 | 5.820 | 65,546 | -0.02(-0.34%) |
Oct 03, 2016 | 5.790 | 5.950 | 5.790 | 5.840 | 84,778 | +0.06(+1.04%) |
Sep 30, 2016 | 5.730 | 5.810 | 5.620 | 5.780 | 85,383 | +0.07(+1.23%) |
Sep 29, 2016 | 5.930 | 5.940 | 5.689 | 5.710 | 70,210 | -0.20(-3.38%) |
Sep 28, 2016 | 5.890 | 5.980 | 5.850 | 5.910 | 48,254 | -0.01(-0.17%) |
Sep 27, 2016 | 5.890 | 6.010 | 5.850 | 5.920 | 63,441 | +0.03(+0.51%) |
Sep 26, 2016 | 5.880 | 6.000 | 5.880 | 5.890 | 92,347 | -0.03(-0.51%) |
Sep 23, 2016 | 5.890 | 6.020 | 5.890 | 5.920 | 48,249 | +0.01(+0.17%) |
Sep 22, 2016 | 5.940 | 6.020 | 5.900 | 5.910 | 37,266 | -0.02(-0.34%) |
Sep 21, 2016 | 5.960 | 5.970 | 5.640 | 5.930 | 92,683 | +0.03(+0.51%) |
Sep 20, 2016 | 5.960 | 5.990 | 5.871 | 5.900 | 64,374 | -0.07(-1.17%) |
Sep 19, 2016 | 5.760 | 6.020 | 5.760 | 5.970 | 143,816 | +0.25(+4.37%) |
Sep 16, 2016 | 5.820 | 5.850 | 5.710 | 5.720 | 81,471 | -0.09(-1.55%) |
Sep 15, 2016 | 5.900 | 5.960 | 5.700 | 5.810 | 103,519 | -0.09(-1.53%) |
Sep 14, 2016 | 5.830 | 5.950 | 5.750 | 5.900 | 74,603 | +0.08(+1.37%) |
Sep 13, 2016 | 5.970 | 6.000 | 5.680 | 5.820 | 80,930 | -0.19(-3.16%) |
Sep 12, 2016 | 5.740 | 6.020 | 5.710 | 6.010 | 119,033 | +0.23(+3.98%) |
Sep 09, 2016 | 6.020 | 6.040 | 5.700 | 5.780 | 202,046 | -0.26(-4.30%) |
Sep 08, 2016 | 6.040 | 6.135 | 5.980 | 6.040 | 110,986 | -0.05(-0.82%) |
Sep 07, 2016 | 6.000 | 6.230 | 5.962 | 6.090 | 206,639 | +0.04(+0.66%) |
Sep 06, 2016 | 6.260 | 6.270 | 5.870 | 6.050 | 273,896 | -0.19(-3.04%) |
Sep 02, 2016 | 6.400 | 6.240 | 6.240 | 6.240 | 159,900 | -0.12(-1.89%) |