Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.720 | 5.940 | 5.710 | 5.820 | 8,273,060 | +0.43(+7.98%) |
Nov 29, 2016 | 5.370 | 5.450 | 5.330 | 5.390 | 3,072,809 | -0.16(-2.88%) |
Nov 28, 2016 | 5.600 | 5.690 | 5.530 | 5.550 | 2,278,792 | -0.01(-0.18%) |
Nov 25, 2016 | 5.630 | 5.642 | 5.500 | 5.560 | 1,378,335 | -0.16(-2.80%) |
Nov 23, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.01(+0.18%) | |
Nov 22, 2016 | 5.780 | 5.825 | 5.615 | 5.710 | 2,014,592 | -0.08(-1.38%) |
Nov 21, 2016 | 5.740 | 5.850 | 5.720 | 5.790 | 3,143,521 | +0.25(+4.51%) |
Nov 18, 2016 | 5.470 | 5.570 | 5.405 | 5.540 | 3,002,382 | +0.15(+2.78%) |
Nov 17, 2016 | 5.570 | 5.620 | 5.380 | 5.390 | 2,895,139 | -0.08(-1.46%) |
Nov 16, 2016 | 5.490 | 5.630 | 5.430 | 5.470 | 2,495,620 | -0.08(-1.44%) |
Nov 15, 2016 | 5.410 | 5.580 | 5.400 | 5.550 | 3,524,253 | +0.29(+5.51%) |
Nov 14, 2016 | 5.220 | 5.285 | 5.100 | 5.260 | 4,139,154 | +0.04(+0.77%) |
Nov 11, 2016 | 5.270 | 5.280 | 5.200 | 5.220 | 3,616,718 | -0.15(-2.79%) |
Nov 10, 2016 | 5.390 | 5.470 | 5.360 | 5.370 | 1,986,555 | -0.15(-2.72%) |
Nov 09, 2016 | 5.420 | 5.580 | 5.370 | 5.520 | 2,757,680 | +0.11(+2.03%) |
Nov 08, 2016 | 5.370 | 5.480 | 5.350 | 5.410 | 2,157,926 | +0.00(+0.00%) |
Nov 07, 2016 | 5.370 | 5.405 | 5.291 | 5.410 | 1,898,840 | +0.12(+2.27%) |
Nov 04, 2016 | 5.300 | 5.385 | 5.220 | 5.290 | 3,600,416 | -0.02(-0.38%) |
Nov 03, 2016 | 5.450 | 5.465 | 5.300 | 5.310 | 4,484,295 | -0.14(-2.57%) |
Nov 02, 2016 | 5.510 | 5.550 | 5.370 | 5.450 | 3,239,761 | -0.18(-3.20%) |
Nov 01, 2016 | 5.680 | 5.700 | 5.545 | 5.630 | 1,630,145 | +0.03(+0.54%) |
Oct 31, 2016 | 5.800 | 5.820 | 5.600 | 5.600 | 4,141,391 | -0.30(-5.08%) |
Oct 28, 2016 | 5.960 | 6.030 | 5.850 | 5.900 | 1,713,894 | -0.13(-2.16%) |
Oct 27, 2016 | 6.030 | 6.080 | 5.987 | 6.030 | 998,762 | +0.07(+1.17%) |
Oct 26, 2016 | 5.950 | 6.110 | 5.900 | 5.960 | 2,598,744 | -0.10(-1.65%) |
Oct 25, 2016 | 6.130 | 6.175 | 6.040 | 6.060 | 1,816,752 | -0.13(-2.10%) |
Oct 24, 2016 | 6.110 | 6.190 | 6.030 | 6.190 | 1,446,713 | -0.04(-0.64%) |
Oct 21, 2016 | 6.180 | 6.230 | 6.125 | 6.230 | 876,664 | +0.05(+0.81%) |
Oct 20, 2016 | 6.190 | 6.250 | 6.150 | 6.180 | 3,066,719 | -0.13(-2.06%) |
Oct 19, 2016 | 6.250 | 6.410 | 6.250 | 6.310 | 3,233,225 | +0.13(+2.10%) |
Oct 18, 2016 | 6.200 | 6.200 | 6.090 | 6.180 | 958,125 | +0.05(+0.82%) |
Oct 17, 2016 | 6.140 | 6.170 | 6.050 | 6.130 | 917,423 | -0.05(-0.81%) |
Oct 14, 2016 | 6.190 | 6.200 | 6.100 | 6.180 | 1,696,706 | +0.00(+0.00%) |
Oct 13, 2016 | 6.130 | 6.200 | 6.020 | 6.180 | 3,319,671 | +0.02(+0.32%) |
Oct 12, 2016 | 6.150 | 6.180 | 6.110 | 6.160 | 1,694,148 | -0.07(-1.12%) |
Oct 11, 2016 | 6.310 | 6.350 | 6.170 | 6.230 | 4,413,892 | -0.06(-0.95%) |
Oct 10, 2016 | 6.200 | 6.370 | 6.200 | 6.290 | 4,039,190 | +0.23(+3.80%) |
Oct 07, 2016 | 6.190 | 6.200 | 6.040 | 6.060 | 2,881,751 | -0.16(-2.57%) |
Oct 06, 2016 | 6.170 | 6.220 | 6.120 | 6.220 | 3,542,971 | +0.12(+1.97%) |
Oct 05, 2016 | 6.070 | 6.120 | 6.010 | 6.100 | 4,452,266 | +0.18(+3.04%) |
Oct 04, 2016 | 5.990 | 6.000 | 5.900 | 5.920 | 2,832,757 | -0.03(-0.50%) |
Oct 03, 2016 | 5.870 | 5.990 | 5.830 | 5.950 | 2,830,801 | +0.12(+2.06%) |
Sep 30, 2016 | 5.850 | 5.870 | 5.780 | 5.830 | 3,369,431 | +0.07(+1.22%) |
Sep 29, 2016 | 5.750 | 5.880 | 5.700 | 5.760 | 3,901,014 | +0.09(+1.59%) |
Sep 28, 2016 | 5.490 | 5.790 | 5.355 | 5.670 | 5,647,773 | +0.27(+5.00%) |
Sep 27, 2016 | 5.420 | 5.483 | 5.330 | 5.400 | 3,306,643 | -0.14(-2.53%) |
Sep 26, 2016 | 5.520 | 5.630 | 5.500 | 5.540 | 2,736,862 | +0.10(+1.84%) |
Sep 23, 2016 | 5.640 | 5.680 | 5.360 | 5.440 | 3,638,665 | -0.20(-3.55%) |
Sep 22, 2016 | 5.680 | 5.710 | 5.620 | 5.640 | 2,975,606 | +0.07(+1.26%) |
Sep 21, 2016 | 5.490 | 5.590 | 5.470 | 5.570 | 3,553,359 | +0.18(+3.34%) |
Sep 20, 2016 | 5.270 | 5.435 | 5.240 | 5.390 | 3,233,165 | +0.06(+1.13%) |
Sep 19, 2016 | 5.340 | 5.470 | 5.320 | 5.330 | 2,598,059 | +0.01(+0.19%) |
Sep 16, 2016 | 5.300 | 5.420 | 5.280 | 5.320 | 3,519,697 | -0.10(-1.85%) |
Sep 15, 2016 | 5.410 | 5.500 | 5.330 | 5.420 | 3,532,926 | +0.04(+0.74%) |
Sep 14, 2016 | 5.450 | 5.551 | 5.330 | 5.380 | 4,627,594 | -0.14(-2.54%) |
Sep 13, 2016 | 5.590 | 5.629 | 5.490 | 5.520 | 3,489,087 | -0.17(-2.99%) |
Sep 12, 2016 | 5.520 | 5.750 | 5.498 | 5.690 | 1,589,245 | +0.03(+0.53%) |
Sep 09, 2016 | 5.790 | 5.810 | 5.640 | 5.660 | 3,184,676 | -0.24(-4.07%) |
Sep 08, 2016 | 5.780 | 5.950 | 5.670 | 5.900 | 4,645,646 | +0.27(+4.80%) |
Sep 07, 2016 | 5.570 | 5.650 | 5.500 | 5.630 | 1,496,247 | +0.10(+1.81%) |
Sep 06, 2016 | 5.450 | 5.570 | 5.415 | 5.530 | 1,578,225 | +0.08(+1.47%) |
Sep 02, 2016 | 5.440 | 5.450 | 5.450 | 5.450 | 1,812,600 | +0.09(+1.68%) |