Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.000 | 7.020 | 6.860 | 6.935 | 129,956 | -0.02(-0.22%) |
Nov 29, 2016 | 6.940 | 6.990 | 6.890 | 6.950 | 112,039 | -0.04(-0.57%) |
Nov 28, 2016 | 7.030 | 7.058 | 6.985 | 6.990 | 89,127 | -0.03(-0.43%) |
Nov 25, 2016 | 7.060 | 7.060 | 7.000 | 7.020 | 72,618 | -0.07(-0.99%) |
Nov 23, 2016 | 7.090 | 7.090 | 7.090 | 0 | +0.05(+0.71%) | |
Nov 22, 2016 | 6.930 | 7.040 | 6.930 | 7.040 | 665,268 | +0.34(+5.15%) |
Nov 21, 2016 | 6.670 | 6.710 | 6.600 | 6.695 | 91,247 | +0.27(+4.12%) |
Nov 18, 2016 | 6.430 | 6.440 | 6.360 | 6.430 | 188,312 | -0.12(-1.83%) |
Nov 17, 2016 | 6.630 | 6.630 | 6.520 | 6.550 | 162,632 | -0.03(-0.46%) |
Nov 16, 2016 | 6.600 | 6.650 | 6.540 | 6.580 | 100,763 | -0.10(-1.50%) |
Nov 15, 2016 | 6.620 | 6.700 | 6.540 | 6.680 | 212,105 | -0.35(-4.98%) |
Nov 14, 2016 | 7.040 | 7.060 | 6.980 | 7.030 | 264,927 | +0.00(+0.07%) |
Nov 11, 2016 | 7.075 | 7.100 | 6.900 | 7.025 | 275,779 | -0.08(-1.13%) |
Nov 10, 2016 | 7.055 | 7.150 | 6.940 | 7.105 | 669,477 | +0.39(+5.73%) |
Nov 09, 2016 | 6.500 | 6.750 | 6.500 | 6.720 | 600,631 | +0.47(+7.52%) |
Nov 08, 2016 | 6.100 | 6.260 | 6.050 | 6.250 | 142,337 | +0.08(+1.21%) |
Nov 07, 2016 | 6.120 | 6.180 | 6.120 | 6.175 | 120,728 | +0.31(+5.29%) |
Nov 04, 2016 | 5.770 | 5.920 | 5.740 | 5.865 | 141,737 | -0.10(-1.76%) |
Nov 03, 2016 | 5.990 | 6.010 | 5.950 | 5.970 | 71,405 | -0.01(-0.17%) |
Nov 02, 2016 | 5.967 | 6.060 | 5.950 | 5.980 | 164,895 | +0.02(+0.34%) |
Nov 01, 2016 | 6.100 | 6.110 | 5.930 | 5.960 | 66,525 | -0.09(-1.57%) |
Oct 31, 2016 | 5.940 | 6.090 | 5.940 | 6.055 | 108,402 | +0.19(+3.33%) |
Oct 28, 2016 | 5.872 | 5.900 | 5.860 | 5.860 | 194,208 | -0.02(-0.29%) |
Oct 27, 2016 | 5.850 | 5.890 | 5.823 | 5.877 | 36,890 | +0.06(+1.07%) |
Oct 26, 2016 | 5.860 | 5.870 | 5.790 | 5.815 | 74,761 | -0.13(-2.19%) |
Oct 25, 2016 | 6.000 | 6.040 | 5.900 | 5.945 | 206,370 | +0.18(+3.12%) |
Oct 24, 2016 | 5.840 | 5.841 | 5.730 | 5.765 | 200,984 | +0.01(+0.26%) |
Oct 21, 2016 | 5.740 | 5.770 | 5.700 | 5.750 | 51,325 | -0.02(-0.35%) |
Oct 20, 2016 | 5.780 | 5.790 | 5.700 | 5.770 | 170,165 | -0.08(-1.37%) |
Oct 19, 2016 | 5.820 | 5.860 | 5.800 | 5.850 | 167,493 | +0.04(+0.69%) |
Oct 18, 2016 | 5.790 | 5.810 | 5.720 | 5.810 | 105,591 | +0.26(+4.68%) |
Oct 17, 2016 | 5.610 | 5.630 | 5.540 | 5.550 | 115,759 | +0.02(+0.36%) |
Oct 14, 2016 | 5.620 | 5.640 | 5.500 | 5.530 | 51,977 | -0.13(-2.30%) |
Oct 13, 2016 | 5.610 | 5.660 | 5.550 | 5.660 | 200,622 | -0.01(-0.18%) |
Oct 12, 2016 | 5.570 | 5.720 | 5.550 | 5.670 | 182,267 | +0.39(+7.39%) |
Oct 11, 2016 | 5.570 | 5.570 | 5.280 | 5.280 | 142,768 | -0.30(-5.38%) |
Oct 10, 2016 | 5.540 | 5.600 | 5.540 | 5.580 | 31,706 | +0.08(+1.45%) |
Oct 07, 2016 | 5.530 | 5.530 | 5.455 | 5.500 | 234,547 | +0.11(+1.95%) |
Oct 06, 2016 | 5.400 | 5.410 | 5.370 | 5.395 | 75,303 | -0.05(-0.83%) |
Oct 05, 2016 | 5.425 | 5.450 | 5.380 | 5.440 | 68,633 | +0.00(+0.00%) |
Oct 04, 2016 | 5.550 | 5.550 | 5.400 | 5.440 | 96,387 | -0.01(-0.27%) |
Oct 03, 2016 | 5.450 | 5.480 | 5.430 | 5.455 | 37,017 | +0.00(+0.09%) |
Sep 30, 2016 | 5.500 | 5.500 | 5.428 | 5.450 | 232,088 | -0.05(-0.91%) |
Sep 29, 2016 | 5.540 | 5.572 | 5.470 | 5.500 | 46,178 | -0.02(-0.36%) |
Sep 28, 2016 | 5.400 | 5.520 | 5.390 | 5.520 | 96,278 | +0.14(+2.70%) |
Sep 27, 2016 | 5.280 | 5.400 | 5.262 | 5.375 | 104,152 | -0.00(-0.09%) |
Sep 26, 2016 | 5.340 | 5.400 | 5.330 | 5.380 | 66,070 | -0.02(-0.37%) |
Sep 23, 2016 | 5.370 | 5.470 | 5.360 | 5.400 | 74,113 | +0.02(+0.37%) |
Sep 22, 2016 | 5.460 | 5.470 | 5.360 | 5.380 | 327,614 | +0.19(+3.66%) |
Sep 21, 2016 | 5.070 | 5.190 | 5.040 | 5.190 | 76,849 | +0.14(+2.77%) |
Sep 20, 2016 | 5.060 | 5.090 | 5.030 | 5.050 | 176,812 | +0.03(+0.60%) |
Sep 19, 2016 | 5.020 | 5.070 | 4.970 | 5.020 | 182,607 | +0.25(+5.24%) |
Sep 16, 2016 | 4.740 | 4.800 | 4.740 | 4.770 | 114,353 | -0.01(-0.21%) |
Sep 15, 2016 | 4.710 | 4.820 | 4.700 | 4.780 | 38,302 | +0.04(+0.95%) |
Sep 14, 2016 | 4.720 | 4.780 | 4.700 | 4.735 | 86,689 | +0.12(+2.60%) |
Sep 13, 2016 | 4.730 | 4.740 | 4.600 | 4.615 | 111,200 | -0.23(-4.85%) |
Sep 12, 2016 | 4.680 | 4.850 | 4.680 | 4.850 | 66,945 | +0.04(+0.83%) |
Sep 09, 2016 | 4.880 | 4.880 | 4.770 | 4.810 | 96,163 | -0.10(-1.94%) |
Sep 08, 2016 | 4.910 | 4.930 | 4.870 | 4.905 | 57,484 | -0.01(-0.20%) |
Sep 07, 2016 | 4.928 | 4.950 | 4.900 | 4.915 | 90,436 | -0.02(-0.41%) |
Sep 06, 2016 | 4.840 | 4.960 | 4.840 | 4.935 | 248,163 | +0.12(+2.60%) |
Sep 02, 2016 | 4.810 | 4.810 | 4.810 | 0 | +0.15(+3.33%) |