Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.054 | 5.122 | 4.751 | 4.785 | 3,201,543 | -0.30(-5.96%) |
Nov 29, 2016 | 5.021 | 5.189 | 4.970 | 5.088 | 1,505,789 | +0.10(+2.03%) |
Nov 28, 2016 | 5.088 | 5.088 | 4.970 | 4.987 | 1,001,133 | -0.13(-2.63%) |
Nov 25, 2016 | 5.122 | 5.156 | 5.088 | 5.122 | 384,245 | +0.10(+2.01%) |
Nov 23, 2016 | 5.021 | 5.021 | 5.021 | 0 | -0.20(-3.87%) | |
Nov 22, 2016 | 5.223 | 5.290 | 5.156 | 5.223 | 675,219 | +0.07(+1.31%) |
Nov 21, 2016 | 5.054 | 5.156 | 4.987 | 5.156 | 992,579 | +0.13(+2.68%) |
Nov 18, 2016 | 5.021 | 5.088 | 4.987 | 5.021 | 709,106 | +0.03(+0.68%) |
Nov 17, 2016 | 5.088 | 5.156 | 4.987 | 4.987 | 1,359,670 | -0.07(-1.33%) |
Nov 16, 2016 | 4.886 | 5.088 | 4.819 | 5.054 | 2,214,749 | +0.10(+2.04%) |
Nov 15, 2016 | 4.886 | 5.088 | 4.886 | 4.953 | 980,886 | +0.07(+1.38%) |
Nov 14, 2016 | 4.852 | 4.987 | 4.819 | 4.886 | 1,040,202 | -0.03(-0.68%) |
Nov 11, 2016 | 4.953 | 4.987 | 4.785 | 4.920 | 1,254,209 | -0.13(-2.67%) |
Nov 10, 2016 | 4.920 | 5.223 | 4.886 | 5.054 | 2,033,380 | +0.17(+3.45%) |
Nov 09, 2016 | 4.785 | 4.886 | 4.751 | 4.886 | 1,026,557 | +0.07(+1.40%) |
Nov 08, 2016 | 4.785 | 4.886 | 4.718 | 4.819 | 1,059,902 | -0.10(-2.05%) |
Nov 07, 2016 | 4.920 | 4.987 | 4.751 | 4.920 | 1,450,541 | +0.07(+1.39%) |
Nov 04, 2016 | 4.920 | 4.920 | 4.819 | 4.852 | 1,951,913 | -0.10(-2.04%) |
Nov 03, 2016 | 4.953 | 5.071 | 4.920 | 4.953 | 1,564,805 | +0.03(+0.68%) |
Nov 02, 2016 | 5.257 | 5.257 | 4.852 | 4.920 | 2,957,062 | -0.34(-6.41%) |
Nov 01, 2016 | 5.391 | 5.425 | 5.189 | 5.257 | 1,515,319 | -0.03(-0.64%) |
Oct 31, 2016 | 5.459 | 5.459 | 5.156 | 5.290 | 1,273,929 | +0.10(+1.95%) |
Oct 28, 2016 | 5.358 | 5.358 | 5.156 | 5.189 | 2,171,355 | -0.13(-2.53%) |
Oct 27, 2016 | 5.324 | 5.391 | 5.274 | 5.324 | 1,215,730 | +0.07(+1.28%) |
Oct 26, 2016 | 5.425 | 5.425 | 5.156 | 5.257 | 1,749,623 | -0.20(-3.70%) |
Oct 25, 2016 | 5.459 | 5.493 | 5.425 | 5.459 | 796,671 | +0.00(+0.00%) |
Oct 24, 2016 | 5.493 | 5.560 | 5.358 | 5.459 | 1,216,370 | +0.03(+0.62%) |
Oct 21, 2016 | 5.459 | 5.493 | 5.391 | 5.425 | 547,216 | -0.03(-0.62%) |
Oct 20, 2016 | 5.459 | 5.526 | 5.358 | 5.459 | 637,358 | +0.00(+0.00%) |
Oct 19, 2016 | 5.324 | 5.493 | 5.324 | 5.459 | 881,980 | +0.10(+1.89%) |
Oct 18, 2016 | 5.358 | 5.358 | 5.274 | 5.358 | 782,289 | +0.07(+1.27%) |
Oct 17, 2016 | 5.324 | 5.358 | 5.223 | 5.290 | 844,187 | -0.03(-0.63%) |
Oct 14, 2016 | 5.324 | 5.358 | 5.223 | 5.324 | 953,206 | +0.13(+2.60%) |
Oct 13, 2016 | 5.189 | 5.324 | 5.088 | 5.189 | 1,300,503 | -0.03(-0.65%) |
Oct 12, 2016 | 5.391 | 5.391 | 5.189 | 5.223 | 1,282,821 | -0.17(-3.12%) |
Oct 11, 2016 | 5.560 | 5.627 | 5.358 | 5.391 | 1,843,916 | -0.13(-2.44%) |
Oct 10, 2016 | 5.560 | 5.627 | 5.459 | 5.526 | 1,430,848 | -0.01(-0.12%) |
Oct 07, 2016 | 5.493 | 5.546 | 5.432 | 5.533 | 832,017 | -0.03(-0.61%) |
Oct 06, 2016 | 5.391 | 5.648 | 5.391 | 5.567 | 2,231,362 | +0.25(+4.69%) |
Oct 05, 2016 | 5.331 | 5.358 | 5.230 | 5.317 | 1,521,344 | +0.13(+2.60%) |
Oct 04, 2016 | 5.115 | 5.189 | 5.095 | 5.183 | 1,165,586 | +0.15(+2.95%) |
Oct 03, 2016 | 5.068 | 5.088 | 4.997 | 5.034 | 1,021,830 | -0.11(-2.10%) |
Sep 30, 2016 | 5.156 | 5.189 | 5.122 | 5.142 | 1,451,218 | +0.13(+2.69%) |
Sep 29, 2016 | 5.290 | 5.311 | 4.980 | 5.007 | 2,731,029 | -0.27(-5.11%) |
Sep 28, 2016 | 5.257 | 5.358 | 5.210 | 5.277 | 3,914,905 | +0.03(+0.51%) |
Sep 27, 2016 | 5.311 | 5.311 | 5.189 | 5.250 | 1,645,411 | -0.05(-1.02%) |
Sep 26, 2016 | 5.560 | 5.573 | 5.277 | 5.304 | 2,125,971 | -0.24(-4.26%) |
Sep 23, 2016 | 5.708 | 5.722 | 5.526 | 5.540 | 587,335 | -0.11(-2.03%) |
Sep 22, 2016 | 5.728 | 5.755 | 5.614 | 5.654 | 630,387 | +0.09(+1.57%) |
Sep 21, 2016 | 5.600 | 5.627 | 5.459 | 5.567 | 905,741 | +0.09(+1.60%) |
Sep 20, 2016 | 5.600 | 5.621 | 5.466 | 5.479 | 891,975 | -0.49(-8.24%) |
Sep 19, 2016 | 5.958 | 6.015 | 5.897 | 5.971 | 723,993 | +0.13(+2.19%) |
Sep 16, 2016 | 5.755 | 5.883 | 5.749 | 5.843 | 953,811 | +0.06(+1.05%) |
Sep 15, 2016 | 5.789 | 5.924 | 5.769 | 5.782 | 710,557 | +0.01(+0.12%) |
Sep 14, 2016 | 5.850 | 5.924 | 5.755 | 5.776 | 703,250 | -0.17(-2.83%) |
Sep 13, 2016 | 5.931 | 5.964 | 5.850 | 5.944 | 789,401 | -0.07(-1.23%) |
Sep 12, 2016 | 5.931 | 6.032 | 5.890 | 6.018 | 708,413 | -0.07(-1.11%) |
Sep 09, 2016 | 6.207 | 6.244 | 6.059 | 6.086 | 578,702 | -0.24(-3.73%) |
Sep 08, 2016 | 6.207 | 6.345 | 6.200 | 6.321 | 626,560 | +0.11(+1.85%) |
Sep 07, 2016 | 6.113 | 6.207 | 6.106 | 6.207 | 546,124 | +0.11(+1.88%) |
Sep 06, 2016 | 5.998 | 6.119 | 5.971 | 6.092 | 579,530 | +0.14(+2.38%) |
Sep 02, 2016 | 5.951 | 5.951 | 5.951 | 5.951 | 373,924 | +0.04(+0.68%) |