Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.770 | 6.810 | 6.320 | 6.480 | 1,999,774 | -0.28(-4.14%) |
Nov 29, 2016 | 6.850 | 6.950 | 6.570 | 6.760 | 3,039,110 | -0.05(-0.73%) |
Nov 28, 2016 | 7.300 | 7.320 | 6.570 | 6.810 | 3,503,390 | -0.41(-5.68%) |
Nov 25, 2016 | 6.480 | 7.250 | 6.340 | 7.220 | 2,317,582 | +0.77(+11.94%) |
Nov 23, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.31(+5.05%) | |
Nov 22, 2016 | 6.400 | 6.410 | 6.020 | 6.140 | 1,905,274 | -0.27(-4.21%) |
Nov 21, 2016 | 6.500 | 6.587 | 6.240 | 6.410 | 1,491,241 | +0.09(+1.42%) |
Nov 18, 2016 | 6.830 | 6.860 | 6.270 | 6.320 | 2,499,442 | -0.49(-7.20%) |
Nov 17, 2016 | 6.910 | 6.930 | 6.560 | 6.810 | 2,098,074 | -0.06(-0.87%) |
Nov 16, 2016 | 7.510 | 7.800 | 6.840 | 6.870 | 3,040,296 | -0.73(-9.61%) |
Nov 15, 2016 | 7.310 | 7.770 | 7.040 | 7.600 | 2,894,397 | +0.40(+5.56%) |
Nov 14, 2016 | 6.800 | 7.300 | 6.710 | 7.200 | 3,086,042 | +0.40(+5.88%) |
Nov 11, 2016 | 6.990 | 6.990 | 6.420 | 6.800 | 3,323,171 | +0.02(+0.29%) |
Nov 10, 2016 | 6.430 | 7.000 | 6.384 | 6.780 | 4,662,251 | +0.54(+8.65%) |
Nov 09, 2016 | 5.880 | 6.140 | 5.880 | 6.240 | 3,602,453 | +0.49(+8.52%) |
Nov 08, 2016 | 5.700 | 5.810 | 5.590 | 5.750 | 1,736,782 | -0.03(-0.52%) |
Nov 07, 2016 | 5.620 | 5.800 | 5.430 | 5.780 | 1,998,769 | +0.30(+5.47%) |
Nov 04, 2016 | 5.210 | 5.590 | 5.210 | 5.480 | 1,367,053 | +0.27(+5.18%) |
Nov 03, 2016 | 5.690 | 5.719 | 5.140 | 5.210 | 2,246,381 | -0.51(-8.92%) |
Nov 02, 2016 | 5.870 | 5.900 | 5.610 | 5.720 | 1,888,432 | -0.15(-2.56%) |
Nov 01, 2016 | 5.680 | 5.900 | 5.580 | 5.870 | 1,995,787 | +0.19(+3.35%) |
Oct 31, 2016 | 5.430 | 5.750 | 5.240 | 5.680 | 1,596,444 | +0.26(+4.80%) |
Oct 28, 2016 | 5.410 | 5.520 | 5.230 | 5.420 | 1,162,178 | -0.03(-0.55%) |
Oct 27, 2016 | 5.550 | 5.640 | 5.350 | 5.450 | 1,221,500 | -0.03(-0.55%) |
Oct 26, 2016 | 5.310 | 5.549 | 5.230 | 5.480 | 1,449,917 | +0.14(+2.62%) |
Oct 25, 2016 | 5.390 | 5.740 | 5.290 | 5.340 | 2,579,257 | -0.05(-0.93%) |
Oct 24, 2016 | 5.620 | 5.626 | 5.360 | 5.390 | 1,247,233 | -0.16(-2.88%) |
Oct 21, 2016 | 5.820 | 5.840 | 5.540 | 5.550 | 1,710,822 | -0.25(-4.31%) |
Oct 20, 2016 | 5.190 | 5.940 | 5.020 | 5.800 | 3,412,623 | +0.60(+11.54%) |
Oct 19, 2016 | 5.250 | 5.320 | 5.120 | 5.200 | 1,479,413 | -0.06(-1.14%) |
Oct 18, 2016 | 4.960 | 5.270 | 4.890 | 5.260 | 1,614,983 | +0.38(+7.79%) |
Oct 17, 2016 | 5.060 | 5.088 | 4.840 | 4.880 | 1,713,854 | -0.17(-3.37%) |
Oct 14, 2016 | 5.300 | 5.310 | 4.986 | 5.050 | 1,641,558 | -0.17(-3.26%) |
Oct 13, 2016 | 5.190 | 5.320 | 5.110 | 5.220 | 1,042,606 | -0.02(-0.38%) |
Oct 12, 2016 | 5.400 | 5.500 | 5.220 | 5.240 | 1,462,298 | -0.18(-3.32%) |
Oct 11, 2016 | 5.690 | 5.770 | 5.370 | 5.420 | 1,507,623 | -0.32(-5.57%) |
Oct 10, 2016 | 5.550 | 5.790 | 5.500 | 5.740 | 1,660,437 | +0.05(+0.88%) |
Oct 07, 2016 | 5.640 | 5.740 | 5.560 | 5.690 | 986,285 | +0.07(+1.25%) |
Oct 06, 2016 | 5.610 | 5.700 | 5.530 | 5.620 | 1,118,292 | -0.05(-0.88%) |
Oct 05, 2016 | 5.660 | 5.750 | 5.630 | 5.670 | 1,221,231 | +0.03(+0.53%) |
Oct 04, 2016 | 5.590 | 5.770 | 5.560 | 5.640 | 1,238,418 | +0.03(+0.53%) |
Oct 03, 2016 | 5.580 | 5.690 | 5.500 | 5.610 | 952,692 | -0.02(-0.36%) |
Sep 30, 2016 | 5.610 | 5.755 | 5.540 | 5.630 | 1,227,542 | +0.05(+0.90%) |
Sep 29, 2016 | 5.870 | 5.870 | 5.490 | 5.580 | 2,239,972 | -0.33(-5.58%) |
Sep 28, 2016 | 5.500 | 5.980 | 5.460 | 5.910 | 2,169,076 | +0.43(+7.85%) |
Sep 27, 2016 | 5.530 | 5.630 | 5.375 | 5.480 | 1,463,507 | -0.01(-0.18%) |
Sep 26, 2016 | 5.710 | 5.780 | 5.450 | 5.490 | 1,478,325 | -0.27(-4.69%) |
Sep 23, 2016 | 5.830 | 5.900 | 5.650 | 5.760 | 1,232,986 | -0.07(-1.20%) |
Sep 22, 2016 | 5.850 | 5.940 | 5.720 | 5.830 | 1,182,974 | +0.00(+0.00%) |
Sep 21, 2016 | 5.850 | 5.950 | 5.520 | 5.830 | 2,054,416 | -0.01(-0.17%) |
Sep 20, 2016 | 5.700 | 6.120 | 5.640 | 5.840 | 2,688,092 | +0.18(+3.18%) |
Sep 19, 2016 | 5.520 | 5.690 | 5.430 | 5.660 | 1,748,844 | +0.16(+2.91%) |
Sep 16, 2016 | 5.670 | 5.730 | 5.450 | 5.500 | 2,795,558 | -0.16(-2.83%) |
Sep 15, 2016 | 5.270 | 5.770 | 5.250 | 5.660 | 2,192,172 | +0.41(+7.81%) |
Sep 14, 2016 | 5.150 | 5.300 | 5.100 | 5.250 | 1,290,294 | +0.14(+2.74%) |
Sep 13, 2016 | 5.090 | 5.160 | 4.920 | 5.110 | 1,510,449 | -0.08(-1.54%) |
Sep 12, 2016 | 4.910 | 5.190 | 4.910 | 5.190 | 2,474,677 | +0.25(+5.06%) |
Sep 09, 2016 | 5.210 | 5.290 | 4.920 | 4.940 | 1,845,572 | -0.38(-7.14%) |
Sep 08, 2016 | 5.270 | 5.390 | 5.144 | 5.320 | 1,538,964 | +0.07(+1.33%) |
Sep 07, 2016 | 5.120 | 5.260 | 5.070 | 5.250 | 1,686,493 | +0.12(+2.34%) |
Sep 06, 2016 | 4.990 | 5.225 | 4.980 | 5.130 | 2,198,590 | +0.19(+3.85%) |
Sep 02, 2016 | 5.010 | 4.940 | 4.940 | 4.940 | 1,066,300 | -0.05(-1.00%) |