Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.884 | 5.884 | 5.763 | 5.803 | 4,131 | -0.08(-1.37%) |
Nov 29, 2016 | 5.763 | 5.884 | 5.763 | 5.884 | 32,545 | +0.12(+2.10%) |
Nov 28, 2016 | 5.695 | 5.843 | 5.695 | 5.763 | 7,332 | +0.00(+0.00%) |
Nov 25, 2016 | 5.722 | 5.763 | 5.682 | 5.763 | 6,149 | +0.06(+1.06%) |
Nov 23, 2016 | 5.702 | 5.702 | 5.702 | 0 | -0.06(-1.05%) | |
Nov 22, 2016 | 5.916 | 5.916 | 5.682 | 5.763 | 6,495 | -0.04(-0.69%) |
Nov 21, 2016 | 5.763 | 5.843 | 5.763 | 5.803 | 11,721 | +0.12(+2.13%) |
Nov 18, 2016 | 5.682 | 5.763 | 5.682 | 5.682 | 30,727 | -0.04(-0.70%) |
Nov 17, 2016 | 5.722 | 5.722 | 5.602 | 5.722 | 19,905 | -0.04(-0.70%) |
Nov 16, 2016 | 5.722 | 5.763 | 5.722 | 5.763 | 11,073 | +0.04(+0.70%) |
Nov 15, 2016 | 5.884 | 5.884 | 5.722 | 5.722 | 14,979 | -0.08(-1.39%) |
Nov 14, 2016 | 6.045 | 6.045 | 5.642 | 5.803 | 69,721 | -0.20(-3.36%) |
Nov 11, 2016 | 5.642 | 6.005 | 5.602 | 6.005 | 32,768 | +0.36(+6.43%) |
Nov 10, 2016 | 5.803 | 5.803 | 5.731 | 5.642 | 76,172 | -0.16(-2.78%) |
Nov 09, 2016 | 5.843 | 5.884 | 5.803 | 5.803 | 21,839 | +0.00(+0.00%) |
Nov 08, 2016 | 5.803 | 5.884 | 5.803 | 5.803 | 5,379 | -0.08(-1.37%) |
Nov 07, 2016 | 5.884 | 5.924 | 5.763 | 5.884 | 19,367 | +0.00(+0.00%) |
Nov 04, 2016 | 5.884 | 5.924 | 5.843 | 5.884 | 22,256 | -0.08(-1.35%) |
Nov 03, 2016 | 5.924 | 6.045 | 5.843 | 5.964 | 265,996 | -0.04(-0.67%) |
Nov 02, 2016 | 6.125 | 6.125 | 5.934 | 6.005 | 12,464 | -0.04(-0.67%) |
Nov 01, 2016 | 5.964 | 6.085 | 5.964 | 6.045 | 29,015 | +0.16(+2.74%) |
Oct 31, 2016 | 5.964 | 5.964 | 5.884 | 5.884 | 14,177 | -0.04(-0.68%) |
Oct 28, 2016 | 5.924 | 5.964 | 5.884 | 5.924 | 20,108 | +0.00(+0.00%) |
Oct 27, 2016 | 6.045 | 6.045 | 5.884 | 5.924 | 19,558 | -0.04(-0.68%) |
Oct 26, 2016 | 6.005 | 6.045 | 5.897 | 5.964 | 12,777 | +0.00(+0.00%) |
Oct 25, 2016 | 5.924 | 5.964 | 5.924 | 5.964 | 12,167 | +0.04(+0.68%) |
Oct 24, 2016 | 5.924 | 5.924 | 5.819 | 5.924 | 34,082 | +0.04(+0.68%) |
Oct 21, 2016 | 5.843 | 5.924 | 5.767 | 5.884 | 8,425 | +0.04(+0.69%) |
Oct 20, 2016 | 5.803 | 5.843 | 5.803 | 5.843 | 16,470 | +0.00(+0.00%) |
Oct 19, 2016 | 5.884 | 5.884 | 5.722 | 5.843 | 60,205 | +0.00(+0.00%) |
Oct 18, 2016 | 5.884 | 5.924 | 5.803 | 5.843 | 8,786 | +0.16(+2.84%) |
Oct 17, 2016 | 5.682 | 5.722 | 5.642 | 5.682 | 50,172 | -0.06(-0.98%) |
Oct 14, 2016 | 5.722 | 5.803 | 5.714 | 5.739 | 54,837 | +0.00(+0.00%) |
Oct 13, 2016 | 5.739 | 5.827 | 5.666 | 5.739 | 69,547 | -0.02(-0.42%) |
Oct 12, 2016 | 5.787 | 5.843 | 5.751 | 5.763 | 11,628 | +0.01(+0.14%) |
Oct 11, 2016 | 5.868 | 5.868 | 5.755 | 5.755 | 16,124 | -0.11(-1.92%) |
Oct 10, 2016 | 5.811 | 5.876 | 5.811 | 5.868 | 10,156 | -0.01(-0.14%) |
Oct 07, 2016 | 5.795 | 5.876 | 5.795 | 5.876 | 20,202 | +0.07(+1.25%) |
Oct 06, 2016 | 5.739 | 5.819 | 5.739 | 5.803 | 7,656 | +0.03(+0.56%) |
Oct 05, 2016 | 5.779 | 5.811 | 5.739 | 5.771 | 19,789 | +0.00(+0.00%) |
Oct 04, 2016 | 5.811 | 5.811 | 5.755 | 5.771 | 11,700 | +0.00(+0.00%) |
Oct 03, 2016 | 5.755 | 5.779 | 5.755 | 5.771 | 7,173 | +0.02(+0.39%) |
Sep 30, 2016 | 5.682 | 5.777 | 5.682 | 5.748 | 12,672 | +0.07(+1.16%) |
Sep 29, 2016 | 5.755 | 5.819 | 5.650 | 5.682 | 17,136 | -0.10(-1.81%) |
Sep 28, 2016 | 5.763 | 5.876 | 5.722 | 5.787 | 7,961 | -0.06(-1.10%) |
Sep 27, 2016 | 5.916 | 5.934 | 5.843 | 5.851 | 23,737 | -0.08(-1.36%) |
Sep 26, 2016 | 5.924 | 5.956 | 5.880 | 5.932 | 21,947 | -0.05(-0.81%) |
Sep 23, 2016 | 6.085 | 6.125 | 5.940 | 5.980 | 91,921 | -0.10(-1.72%) |
Sep 22, 2016 | 5.626 | 6.109 | 5.573 | 6.085 | 231,762 | +0.52(+9.26%) |
Sep 21, 2016 | 5.521 | 5.602 | 5.513 | 5.569 | 14,202 | +0.03(+0.58%) |
Sep 20, 2016 | 5.545 | 5.581 | 5.505 | 5.537 | 8,996 | -0.03(-0.58%) |
Sep 19, 2016 | 5.473 | 5.650 | 5.473 | 5.569 | 29,808 | +0.22(+4.07%) |
Sep 16, 2016 | 5.319 | 5.368 | 5.247 | 5.352 | 30,806 | +0.03(+0.61%) |
Sep 15, 2016 | 5.553 | 5.553 | 5.319 | 5.319 | 59,474 | -0.19(-3.51%) |
Sep 14, 2016 | 5.682 | 5.707 | 5.465 | 5.513 | 38,864 | -0.19(-3.25%) |
Sep 13, 2016 | 5.884 | 5.884 | 5.682 | 5.698 | 38,645 | -0.24(-4.07%) |
Sep 12, 2016 | 5.940 | 6.037 | 5.835 | 5.940 | 19,155 | -0.19(-3.15%) |
Sep 09, 2016 | 6.124 | 6.150 | 6.085 | 6.133 | 12,120 | -0.06(-0.91%) |
Sep 08, 2016 | 6.133 | 6.230 | 6.133 | 6.190 | 42,884 | -0.01(-0.13%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.150 | 6.198 | 16,017 | +0.00(+0.00%) |
Sep 06, 2016 | 6.109 | 6.198 | 6.077 | 6.198 | 61,282 | +0.09(+1.52%) |
Sep 02, 2016 | 6.049 | 6.105 | 6.105 | 6.105 | 8,029 | +0.05(+0.79%) |