Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.140 | 5.540 | 5.130 | 5.430 | 1,985,342 | +0.53(+10.82%) |
Nov 29, 2016 | 5.090 | 5.090 | 4.880 | 4.900 | 1,264,789 | -0.31(-5.95%) |
Nov 28, 2016 | 5.450 | 5.450 | 5.210 | 5.210 | 811,803 | -0.20(-3.70%) |
Nov 25, 2016 | 5.430 | 5.470 | 5.350 | 5.410 | 254,679 | -0.07(-1.28%) |
Nov 23, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.03(+0.55%) | |
Nov 22, 2016 | 5.380 | 5.450 | 5.290 | 5.450 | 978,924 | +0.12(+2.25%) |
Nov 21, 2016 | 5.380 | 5.518 | 5.260 | 5.330 | 951,194 | +0.11(+2.11%) |
Nov 18, 2016 | 5.340 | 5.350 | 5.140 | 5.220 | 1,462,725 | -0.08(-1.51%) |
Nov 17, 2016 | 5.390 | 5.550 | 5.270 | 5.300 | 810,770 | -0.09(-1.67%) |
Nov 16, 2016 | 5.590 | 5.670 | 5.330 | 5.390 | 1,282,886 | +0.04(+0.75%) |
Nov 15, 2016 | 5.340 | 5.535 | 5.310 | 5.350 | 819,545 | +0.05(+0.94%) |
Nov 14, 2016 | 5.280 | 5.456 | 5.180 | 5.300 | 1,496,378 | +0.02(+0.38%) |
Nov 11, 2016 | 5.120 | 5.290 | 5.080 | 5.280 | 1,192,231 | +0.10(+1.93%) |
Nov 10, 2016 | 4.980 | 5.300 | 4.960 | 5.180 | 1,566,956 | +0.18(+3.60%) |
Nov 09, 2016 | 4.630 | 5.080 | 4.630 | 5.000 | 1,334,082 | +0.30(+6.38%) |
Nov 08, 2016 | 4.620 | 4.740 | 4.400 | 4.700 | 1,815,827 | -0.10(-2.08%) |
Nov 07, 2016 | 5.230 | 5.230 | 4.730 | 4.800 | 1,373,868 | -0.17(-3.42%) |
Nov 04, 2016 | 5.260 | 5.270 | 4.705 | 4.970 | 1,949,202 | -0.34(-6.40%) |
Nov 03, 2016 | 5.290 | 5.370 | 5.220 | 5.310 | 875,040 | +0.03(+0.57%) |
Nov 02, 2016 | 5.380 | 5.380 | 5.190 | 5.280 | 1,040,033 | -0.18(-3.30%) |
Nov 01, 2016 | 5.540 | 5.580 | 5.320 | 5.460 | 1,291,371 | +0.01(+0.18%) |
Oct 31, 2016 | 5.510 | 5.560 | 5.330 | 5.450 | 1,280,268 | -0.08(-1.45%) |
Oct 28, 2016 | 5.600 | 5.700 | 5.430 | 5.530 | 1,095,991 | -0.08(-1.43%) |
Oct 27, 2016 | 5.640 | 5.700 | 5.570 | 5.610 | 1,465,846 | +0.00(+0.00%) |
Oct 26, 2016 | 5.600 | 5.655 | 5.510 | 5.610 | 857,107 | -0.05(-0.88%) |
Oct 25, 2016 | 6.000 | 6.010 | 5.640 | 5.660 | 992,979 | -0.31(-5.19%) |
Oct 24, 2016 | 6.160 | 6.190 | 5.930 | 5.970 | 626,612 | -0.14(-2.29%) |
Oct 21, 2016 | 6.100 | 6.230 | 6.070 | 6.110 | 397,748 | -0.07(-1.13%) |
Oct 20, 2016 | 6.140 | 6.275 | 6.050 | 6.180 | 833,864 | -0.05(-0.80%) |
Oct 19, 2016 | 6.060 | 6.340 | 6.020 | 6.230 | 863,841 | +0.27(+4.53%) |
Oct 18, 2016 | 6.080 | 6.115 | 5.880 | 5.960 | 995,113 | +0.11(+1.88%) |
Oct 17, 2016 | 6.010 | 6.060 | 5.820 | 5.850 | 448,685 | -0.17(-2.82%) |
Oct 14, 2016 | 6.030 | 6.105 | 5.890 | 6.020 | 839,765 | +0.03(+0.50%) |
Oct 13, 2016 | 6.020 | 6.120 | 5.930 | 5.990 | 662,693 | -0.08(-1.32%) |
Oct 12, 2016 | 6.050 | 6.090 | 5.980 | 6.070 | 663,085 | -0.03(-0.49%) |
Oct 11, 2016 | 6.150 | 6.200 | 5.980 | 6.100 | 564,387 | -0.08(-1.29%) |
Oct 10, 2016 | 6.060 | 6.310 | 5.980 | 6.180 | 862,589 | +0.24(+4.04%) |
Oct 07, 2016 | 6.070 | 6.120 | 5.925 | 5.940 | 499,779 | -0.13(-2.14%) |
Oct 06, 2016 | 6.040 | 6.200 | 5.985 | 6.070 | 515,794 | +0.04(+0.66%) |
Oct 05, 2016 | 6.010 | 6.080 | 5.960 | 6.030 | 601,151 | +0.15(+2.55%) |
Oct 04, 2016 | 6.050 | 6.080 | 5.850 | 5.880 | 707,779 | -0.17(-2.81%) |
Oct 03, 2016 | 6.120 | 6.120 | 5.765 | 6.050 | 1,084,428 | -0.06(-0.98%) |
Sep 30, 2016 | 6.180 | 6.180 | 5.960 | 6.110 | 890,355 | +0.14(+2.35%) |
Sep 29, 2016 | 5.980 | 6.135 | 5.905 | 5.970 | 1,196,555 | +0.06(+1.02%) |
Sep 28, 2016 | 5.480 | 5.920 | 5.470 | 5.910 | 1,090,768 | +0.45(+8.24%) |
Sep 27, 2016 | 5.450 | 5.540 | 5.325 | 5.460 | 755,338 | -0.06(-1.09%) |
Sep 26, 2016 | 5.620 | 5.710 | 5.510 | 5.520 | 533,232 | -0.08(-1.43%) |
Sep 23, 2016 | 5.740 | 5.820 | 5.565 | 5.600 | 707,500 | -0.15(-2.61%) |
Sep 22, 2016 | 5.840 | 5.850 | 5.680 | 5.750 | 757,593 | +0.07(+1.23%) |
Sep 21, 2016 | 5.600 | 5.680 | 5.580 | 5.680 | 545,264 | +0.19(+3.46%) |
Sep 20, 2016 | 5.610 | 5.650 | 5.480 | 5.490 | 392,112 | -0.09(-1.61%) |
Sep 19, 2016 | 5.780 | 5.808 | 5.580 | 5.580 | 418,256 | -0.07(-1.24%) |
Sep 16, 2016 | 5.650 | 5.700 | 5.535 | 5.650 | 919,543 | -0.08(-1.40%) |
Sep 15, 2016 | 5.750 | 5.880 | 5.670 | 5.730 | 830,527 | -0.02(-0.35%) |
Sep 14, 2016 | 5.800 | 5.880 | 5.674 | 5.750 | 738,347 | -0.05(-0.86%) |
Sep 13, 2016 | 6.010 | 6.040 | 5.740 | 5.800 | 948,095 | -0.36(-5.84%) |
Sep 12, 2016 | 5.950 | 6.170 | 5.910 | 6.160 | 713,013 | +0.08(+1.32%) |
Sep 09, 2016 | 6.310 | 6.390 | 6.080 | 6.080 | 767,687 | -0.37(-5.74%) |
Sep 08, 2016 | 6.310 | 6.455 | 6.190 | 6.450 | 903,854 | +0.17(+2.71%) |
Sep 07, 2016 | 6.220 | 6.300 | 6.130 | 6.280 | 714,965 | +0.08(+1.29%) |
Sep 06, 2016 | 6.240 | 6.300 | 6.110 | 6.200 | 591,398 | -0.02(-0.32%) |
Sep 02, 2016 | 6.170 | 6.220 | 6.220 | 6.220 | 517,700 | +0.16(+2.64%) |