Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.247 | 5.319 | 5.166 | 5.174 | 1,347,055 | -0.11(-2.12%) |
Nov 29, 2016 | 5.239 | 5.327 | 5.231 | 5.287 | 406,957 | +0.04(+0.76%) |
Nov 28, 2016 | 5.319 | 5.359 | 5.215 | 5.247 | 1,021,916 | -0.06(-1.21%) |
Nov 25, 2016 | 5.351 | 5.383 | 5.295 | 5.311 | 146,720 | -0.02(-0.30%) |
Nov 23, 2016 | 5.327 | 5.327 | 5.327 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 5.351 | 5.383 | 5.271 | 5.367 | 533,083 | +0.06(+1.21%) |
Nov 21, 2016 | 5.423 | 5.439 | 5.271 | 5.303 | 371,238 | -0.10(-1.93%) |
Nov 18, 2016 | 5.255 | 5.431 | 5.255 | 5.407 | 669,214 | +0.15(+2.90%) |
Nov 17, 2016 | 5.239 | 5.335 | 5.231 | 5.255 | 253,216 | +0.03(+0.61%) |
Nov 16, 2016 | 5.231 | 5.263 | 5.166 | 5.223 | 409,928 | -0.02(-0.46%) |
Nov 15, 2016 | 5.271 | 5.359 | 5.194 | 5.247 | 330,077 | -0.06(-1.06%) |
Nov 14, 2016 | 5.198 | 5.303 | 5.166 | 5.303 | 569,356 | +0.12(+2.32%) |
Nov 11, 2016 | 5.030 | 5.231 | 5.030 | 5.182 | 702,975 | +0.18(+3.69%) |
Nov 10, 2016 | 5.094 | 5.190 | 4.942 | 4.998 | 915,692 | -0.08(-1.58%) |
Nov 09, 2016 | 4.821 | 5.094 | 4.749 | 5.078 | 683,359 | +0.10(+2.10%) |
Nov 08, 2016 | 4.990 | 5.022 | 4.910 | 4.974 | 397,375 | -0.03(-0.64%) |
Nov 07, 2016 | 5.022 | 5.070 | 4.974 | 5.006 | 517,995 | +0.03(+0.64%) |
Nov 04, 2016 | 5.197 | 5.253 | 4.950 | 4.974 | 470,361 | -0.16(-3.10%) |
Nov 03, 2016 | 5.093 | 5.133 | 5.054 | 5.133 | 342,956 | +0.03(+0.62%) |
Nov 02, 2016 | 5.173 | 5.181 | 5.101 | 5.101 | 305,090 | -0.05(-0.93%) |
Nov 01, 2016 | 5.348 | 5.356 | 5.133 | 5.149 | 413,575 | -0.24(-4.43%) |
Oct 31, 2016 | 5.269 | 5.420 | 5.233 | 5.388 | 397,411 | +0.15(+2.89%) |
Oct 28, 2016 | 5.221 | 5.261 | 5.213 | 5.237 | 354,883 | +0.02(+0.46%) |
Oct 27, 2016 | 5.404 | 5.416 | 5.197 | 5.213 | 275,328 | -0.21(-3.82%) |
Oct 26, 2016 | 5.531 | 5.531 | 5.412 | 5.420 | 220,709 | -0.14(-2.58%) |
Oct 25, 2016 | 5.523 | 5.595 | 5.515 | 5.563 | 327,393 | -0.01(-0.14%) |
Oct 24, 2016 | 5.563 | 5.627 | 5.507 | 5.571 | 429,834 | +0.03(+0.57%) |
Oct 21, 2016 | 5.452 | 5.563 | 5.444 | 5.539 | 238,703 | +0.03(+0.58%) |
Oct 20, 2016 | 5.483 | 5.523 | 5.444 | 5.507 | 179,764 | +0.00(+0.00%) |
Oct 19, 2016 | 5.475 | 5.507 | 5.436 | 5.507 | 185,269 | +0.04(+0.73%) |
Oct 18, 2016 | 5.563 | 5.571 | 5.468 | 5.468 | 179,323 | -0.05(-0.87%) |
Oct 17, 2016 | 5.643 | 5.666 | 5.515 | 5.515 | 437,401 | -0.12(-2.12%) |
Oct 14, 2016 | 5.595 | 5.666 | 5.539 | 5.635 | 380,506 | +0.02(+0.28%) |
Oct 13, 2016 | 5.523 | 5.738 | 5.491 | 5.619 | 878,942 | +0.17(+3.07%) |
Oct 12, 2016 | 5.372 | 5.475 | 5.356 | 5.452 | 361,433 | +0.11(+2.09%) |
Oct 11, 2016 | 5.332 | 5.372 | 5.292 | 5.340 | 304,787 | -0.02(-0.30%) |
Oct 10, 2016 | 5.292 | 5.396 | 5.292 | 5.356 | 248,386 | +0.06(+1.20%) |
Oct 07, 2016 | 5.380 | 5.474 | 5.284 | 5.292 | 297,381 | -0.09(-1.63%) |
Oct 06, 2016 | 5.332 | 5.427 | 5.229 | 5.380 | 548,995 | +0.00(+0.00%) |
Oct 05, 2016 | 5.571 | 5.571 | 5.356 | 5.380 | 492,291 | -0.17(-3.01%) |
Oct 04, 2016 | 5.659 | 5.674 | 5.483 | 5.547 | 452,224 | -0.13(-2.24%) |
Oct 03, 2016 | 5.698 | 5.706 | 5.603 | 5.674 | 330,405 | -0.06(-0.97%) |
Sep 30, 2016 | 5.850 | 5.850 | 5.690 | 5.730 | 543,377 | -0.08(-1.37%) |
Sep 29, 2016 | 5.873 | 5.905 | 5.762 | 5.810 | 289,278 | -0.12(-2.01%) |
Sep 28, 2016 | 5.865 | 5.929 | 5.818 | 5.929 | 231,997 | +0.09(+1.50%) |
Sep 27, 2016 | 5.913 | 5.953 | 5.806 | 5.842 | 459,102 | -0.14(-2.26%) |
Sep 26, 2016 | 5.953 | 6.017 | 5.929 | 5.977 | 244,650 | -0.01(-0.13%) |
Sep 23, 2016 | 5.913 | 6.001 | 5.834 | 5.985 | 306,102 | +0.02(+0.27%) |
Sep 22, 2016 | 5.826 | 5.977 | 5.818 | 5.969 | 434,088 | +0.18(+3.16%) |
Sep 21, 2016 | 5.706 | 5.794 | 5.587 | 5.786 | 412,783 | +0.11(+1.96%) |
Sep 20, 2016 | 5.770 | 5.770 | 5.666 | 5.674 | 288,889 | -0.05(-0.83%) |
Sep 19, 2016 | 5.730 | 5.754 | 5.666 | 5.722 | 305,601 | -0.01(-0.14%) |
Sep 16, 2016 | 5.659 | 5.778 | 5.651 | 5.730 | 804,658 | +0.02(+0.42%) |
Sep 15, 2016 | 5.690 | 5.722 | 5.611 | 5.706 | 521,230 | +0.02(+0.28%) |
Sep 14, 2016 | 5.794 | 5.834 | 5.664 | 5.690 | 751,311 | -0.08(-1.38%) |
Sep 13, 2016 | 5.905 | 5.913 | 5.722 | 5.770 | 397,413 | -0.18(-2.94%) |
Sep 12, 2016 | 5.977 | 6.025 | 5.873 | 5.945 | 1,116,488 | -0.06(-1.06%) |
Sep 09, 2016 | 6.144 | 6.168 | 5.969 | 6.009 | 700,032 | -0.24(-3.82%) |
Sep 08, 2016 | 6.271 | 6.315 | 6.200 | 6.247 | 720,399 | -0.07(-1.13%) |
Sep 07, 2016 | 6.335 | 6.351 | 6.224 | 6.319 | 690,147 | +0.00(+0.00%) |
Sep 06, 2016 | 6.120 | 6.343 | 6.056 | 6.319 | 899,234 | +0.24(+3.93%) |
Sep 02, 2016 | 6.041 | 6.080 | 6.080 | 6.080 | 197,272 | +0.07(+1.19%) |