Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.610 | 5.830 | 5.588 | 5.690 | 55,779 | +0.05(+0.80%) |
Nov 29, 2016 | 5.880 | 5.900 | 5.645 | 5.645 | 27,254 | -0.12(-2.00%) |
Nov 28, 2016 | 5.650 | 5.810 | 5.650 | 5.760 | 77,429 | +0.12(+2.22%) |
Nov 25, 2016 | 5.650 | 5.770 | 5.600 | 5.635 | 20,036 | -0.04(-0.62%) |
Nov 23, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.07(-1.22%) | |
Nov 22, 2016 | 5.550 | 6.000 | 5.480 | 5.740 | 49,973 | +0.22(+3.99%) |
Nov 21, 2016 | 5.410 | 5.590 | 5.320 | 5.520 | 39,350 | +0.06(+1.10%) |
Nov 18, 2016 | 5.410 | 5.500 | 5.360 | 5.460 | 98,965 | +0.03(+0.55%) |
Nov 17, 2016 | 5.320 | 5.470 | 5.310 | 5.430 | 18,735 | +0.09(+1.69%) |
Nov 16, 2016 | 5.010 | 5.370 | 5.000 | 5.340 | 30,676 | +0.31(+6.16%) |
Nov 15, 2016 | 5.170 | 5.380 | 5.010 | 5.030 | 21,303 | -0.13(-2.52%) |
Nov 14, 2016 | 5.430 | 5.890 | 5.130 | 5.160 | 114,750 | -0.20(-3.73%) |
Nov 11, 2016 | 5.150 | 5.380 | 5.000 | 5.360 | 128,633 | +0.23(+4.48%) |
Nov 10, 2016 | 4.800 | 5.200 | 4.800 | 5.130 | 77,273 | +0.41(+8.69%) |
Nov 09, 2016 | 4.250 | 4.900 | 4.250 | 4.720 | 149,040 | +0.36(+8.26%) |
Nov 08, 2016 | 4.160 | 4.450 | 4.150 | 4.360 | 80,027 | +0.21(+5.06%) |
Nov 07, 2016 | 4.300 | 4.400 | 4.150 | 4.150 | 99,438 | -0.09(-2.12%) |
Nov 04, 2016 | 4.600 | 5.374 | 4.240 | 4.240 | 190,027 | -0.33(-7.22%) |
Nov 03, 2016 | 4.670 | 4.710 | 4.350 | 4.570 | 220,686 | +0.00(+0.00%) |
Nov 02, 2016 | 5.340 | 5.670 | 4.500 | 4.570 | 429,989 | -1.33(-22.54%) |
Nov 01, 2016 | 6.150 | 6.150 | 5.750 | 5.900 | 120,635 | -0.27(-4.38%) |
Oct 31, 2016 | 6.420 | 6.420 | 6.110 | 6.170 | 33,248 | -0.18(-2.83%) |
Oct 28, 2016 | 6.380 | 6.505 | 6.263 | 6.350 | 52,165 | +0.01(+0.24%) |
Oct 27, 2016 | 6.310 | 6.680 | 6.258 | 6.335 | 94,027 | +0.01(+0.24%) |
Oct 26, 2016 | 5.980 | 6.400 | 5.970 | 6.320 | 37,022 | +0.25(+4.12%) |
Oct 25, 2016 | 6.020 | 6.150 | 5.940 | 6.070 | 98,369 | +0.04(+0.66%) |
Oct 24, 2016 | 6.480 | 6.653 | 6.010 | 6.030 | 112,499 | -0.40(-6.22%) |
Oct 21, 2016 | 6.500 | 6.730 | 6.350 | 6.430 | 76,450 | -0.10(-1.53%) |
Oct 20, 2016 | 6.241 | 6.600 | 6.220 | 6.530 | 28,321 | +0.32(+5.15%) |
Oct 19, 2016 | 5.750 | 6.240 | 5.750 | 6.210 | 142,495 | +0.44(+7.63%) |
Oct 18, 2016 | 5.850 | 5.950 | 5.700 | 5.770 | 159,173 | -0.08(-1.37%) |
Oct 17, 2016 | 6.030 | 6.110 | 5.760 | 5.850 | 73,189 | -0.21(-3.47%) |
Oct 14, 2016 | 6.280 | 6.280 | 6.040 | 6.060 | 12,378 | -0.02(-0.33%) |
Oct 13, 2016 | 5.980 | 6.140 | 5.976 | 6.080 | 28,128 | +0.04(+0.66%) |
Oct 12, 2016 | 6.060 | 6.120 | 5.900 | 6.040 | 55,093 | +0.00(+0.00%) |
Oct 11, 2016 | 6.290 | 6.290 | 6.020 | 6.040 | 76,503 | -0.25(-3.97%) |
Oct 10, 2016 | 6.430 | 6.500 | 6.200 | 6.290 | 59,896 | +0.13(+2.11%) |
Oct 07, 2016 | 6.500 | 6.510 | 6.070 | 6.160 | 89,991 | -0.34(-5.23%) |
Oct 06, 2016 | 6.680 | 6.830 | 6.410 | 6.500 | 37,395 | -0.25(-3.70%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.630 | 6.750 | 15,531 | -0.04(-0.59%) |
Oct 04, 2016 | 6.890 | 6.940 | 6.640 | 6.790 | 34,182 | -0.07(-1.02%) |
Oct 03, 2016 | 6.540 | 6.900 | 6.510 | 6.860 | 47,003 | +0.22(+3.31%) |
Sep 30, 2016 | 6.860 | 6.980 | 6.590 | 6.640 | 14,777 | -0.27(-3.91%) |
Sep 29, 2016 | 7.000 | 7.443 | 6.835 | 6.910 | 67,431 | -0.07(-1.00%) |
Sep 28, 2016 | 7.020 | 7.120 | 6.880 | 6.980 | 31,289 | +0.14(+2.05%) |
Sep 27, 2016 | 6.690 | 6.930 | 6.450 | 6.840 | 227,293 | +0.45(+7.04%) |
Sep 26, 2016 | 6.620 | 6.683 | 6.327 | 6.390 | 103,294 | -0.33(-4.91%) |
Sep 23, 2016 | 6.990 | 7.050 | 6.700 | 6.720 | 46,848 | -0.15(-2.18%) |
Sep 22, 2016 | 7.340 | 7.340 | 6.830 | 6.870 | 206,949 | -0.32(-4.45%) |
Sep 21, 2016 | 7.440 | 7.458 | 7.090 | 7.190 | 33,453 | -0.16(-2.18%) |
Sep 20, 2016 | 7.490 | 7.680 | 7.300 | 7.350 | 71,686 | -0.04(-0.54%) |
Sep 19, 2016 | 7.476 | 7.530 | 7.210 | 7.390 | 49,441 | +0.14(+1.93%) |
Sep 16, 2016 | 7.200 | 7.580 | 7.200 | 7.250 | 22,130 | +0.03(+0.42%) |
Sep 15, 2016 | 7.150 | 7.370 | 7.150 | 7.220 | 19,223 | +0.02(+0.28%) |
Sep 14, 2016 | 7.250 | 7.270 | 7.200 | 7.200 | 24,127 | -0.07(-0.96%) |
Sep 13, 2016 | 7.690 | 7.790 | 7.120 | 7.270 | 52,888 | -0.44(-5.71%) |
Sep 12, 2016 | 7.950 | 7.960 | 7.680 | 7.710 | 71,548 | -0.26(-3.26%) |
Sep 09, 2016 | 8.300 | 8.310 | 7.960 | 7.970 | 31,115 | -0.32(-3.86%) |
Sep 08, 2016 | 8.250 | 8.350 | 8.250 | 8.290 | 65,873 | -0.01(-0.12%) |
Sep 07, 2016 | 8.250 | 8.340 | 8.160 | 8.300 | 14,883 | +0.06(+0.73%) |
Sep 06, 2016 | 8.340 | 8.430 | 8.190 | 8.240 | 13,271 | -0.08(-0.96%) |
Sep 02, 2016 | 8.370 | 8.320 | 8.320 | 8.320 | 14,000 | +0.08(+0.97%) |