Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.864 | 6.241 | 5.748 | 6.019 | 24,144,546 | +0.85(+16.48%) |
Nov 29, 2016 | 5.293 | 5.293 | 5.032 | 5.167 | 14,500,079 | -0.28(-5.15%) |
Nov 28, 2016 | 5.564 | 5.602 | 5.428 | 5.448 | 8,453,183 | -0.09(-1.57%) |
Nov 25, 2016 | 5.661 | 5.699 | 5.467 | 5.535 | 4,238,467 | -0.20(-3.54%) |
Nov 23, 2016 | 5.738 | 5.738 | 5.738 | 0 | +0.21(+3.85%) | |
Nov 22, 2016 | 5.535 | 5.661 | 5.341 | 5.525 | 11,647,828 | +0.01(+0.18%) |
Nov 21, 2016 | 5.583 | 5.670 | 5.448 | 5.515 | 9,658,002 | +0.15(+2.70%) |
Nov 18, 2016 | 5.244 | 5.501 | 5.244 | 5.370 | 12,420,626 | +0.15(+2.78%) |
Nov 17, 2016 | 5.370 | 5.554 | 5.172 | 5.225 | 9,278,059 | -0.08(-1.46%) |
Nov 16, 2016 | 5.109 | 5.424 | 5.080 | 5.303 | 12,666,501 | +0.02(+0.37%) |
Nov 15, 2016 | 5.148 | 5.351 | 5.124 | 5.283 | 14,714,514 | +0.21(+4.20%) |
Nov 14, 2016 | 4.732 | 5.099 | 4.722 | 5.070 | 8,235,072 | +0.29(+6.07%) |
Nov 11, 2016 | 4.838 | 4.877 | 4.567 | 4.780 | 8,766,685 | -0.14(-2.76%) |
Nov 10, 2016 | 4.712 | 5.027 | 4.674 | 4.915 | 15,518,437 | +0.20(+4.31%) |
Nov 09, 2016 | 4.490 | 4.775 | 4.451 | 4.712 | 15,413,922 | +0.22(+4.96%) |
Nov 08, 2016 | 4.548 | 4.616 | 4.354 | 4.490 | 19,289,034 | -0.10(-2.11%) |
Nov 07, 2016 | 4.616 | 4.654 | 4.480 | 4.587 | 10,580,945 | +0.07(+1.50%) |
Nov 04, 2016 | 4.683 | 4.722 | 4.306 | 4.519 | 18,721,514 | -0.34(-6.97%) |
Nov 03, 2016 | 4.528 | 4.877 | 4.528 | 4.857 | 13,218,007 | +0.36(+7.96%) |
Nov 02, 2016 | 4.664 | 4.703 | 4.461 | 4.499 | 11,651,402 | -0.23(-4.91%) |
Nov 01, 2016 | 4.867 | 4.935 | 4.674 | 4.732 | 14,908,881 | -0.05(-1.01%) |
Oct 31, 2016 | 5.099 | 5.128 | 4.664 | 4.780 | 35,832,604 | -0.34(-6.62%) |
Oct 28, 2016 | 5.235 | 5.332 | 5.061 | 5.119 | 13,562,644 | -0.23(-4.34%) |
Oct 27, 2016 | 5.573 | 5.680 | 5.312 | 5.351 | 13,644,846 | -0.16(-2.98%) |
Oct 26, 2016 | 5.293 | 5.515 | 5.254 | 5.515 | 7,606,274 | +0.14(+2.52%) |
Oct 25, 2016 | 5.564 | 5.651 | 5.361 | 5.380 | 11,420,653 | -0.19(-3.47%) |
Oct 24, 2016 | 5.844 | 5.844 | 5.409 | 5.573 | 8,553,133 | -0.20(-3.52%) |
Oct 21, 2016 | 5.777 | 5.873 | 5.709 | 5.777 | 8,063,747 | -0.04(-0.67%) |
Oct 20, 2016 | 5.641 | 5.844 | 5.573 | 5.815 | 6,886,642 | +0.14(+2.39%) |
Oct 19, 2016 | 5.690 | 5.806 | 5.544 | 5.680 | 7,755,911 | +0.10(+1.73%) |
Oct 18, 2016 | 5.738 | 5.767 | 5.515 | 5.583 | 6,269,461 | -0.01(-0.17%) |
Oct 17, 2016 | 5.690 | 5.786 | 5.544 | 5.593 | 5,940,195 | -0.12(-2.03%) |
Oct 14, 2016 | 5.806 | 5.864 | 5.661 | 5.709 | 6,107,113 | -0.05(-0.84%) |
Oct 13, 2016 | 5.757 | 5.873 | 5.564 | 5.757 | 9,975,236 | -0.08(-1.33%) |
Oct 12, 2016 | 5.873 | 5.941 | 5.825 | 5.835 | 7,879,704 | -0.10(-1.63%) |
Oct 11, 2016 | 6.096 | 6.173 | 5.864 | 5.931 | 12,903,456 | -0.22(-3.62%) |
Oct 10, 2016 | 6.048 | 6.212 | 6.048 | 6.154 | 9,203,336 | +0.21(+3.58%) |
Oct 07, 2016 | 6.077 | 6.183 | 5.893 | 5.941 | 10,172,104 | -0.15(-2.38%) |
Oct 06, 2016 | 5.980 | 6.299 | 5.883 | 6.086 | 22,342,456 | +0.15(+2.61%) |
Oct 05, 2016 | 5.951 | 6.077 | 5.815 | 5.931 | 17,572,350 | +0.17(+3.03%) |
Oct 04, 2016 | 6.077 | 6.183 | 5.670 | 5.757 | 13,305,809 | -0.21(-3.57%) |
Oct 03, 2016 | 6.125 | 6.154 | 5.825 | 5.970 | 15,153,545 | -0.16(-2.68%) |
Sep 30, 2016 | 6.154 | 6.241 | 5.994 | 6.135 | 11,679,814 | +0.04(+0.63%) |
Sep 29, 2016 | 6.048 | 6.483 | 5.961 | 6.096 | 20,786,096 | +0.09(+1.45%) |
Sep 28, 2016 | 5.332 | 6.028 | 5.295 | 6.009 | 23,151,552 | +0.70(+13.11%) |
Sep 27, 2016 | 5.293 | 5.375 | 5.177 | 5.312 | 7,989,589 | -0.09(-1.61%) |
Sep 26, 2016 | 5.322 | 5.564 | 5.264 | 5.399 | 9,110,073 | +0.15(+2.95%) |
Sep 23, 2016 | 5.457 | 5.632 | 5.215 | 5.244 | 10,295,945 | -0.24(-4.41%) |
Sep 22, 2016 | 5.380 | 5.593 | 5.380 | 5.486 | 9,491,731 | +0.26(+5.00%) |
Sep 21, 2016 | 5.090 | 5.293 | 5.003 | 5.225 | 15,603,738 | +0.27(+5.47%) |
Sep 20, 2016 | 5.051 | 5.195 | 4.925 | 4.954 | 9,398,895 | -0.12(-2.29%) |
Sep 19, 2016 | 5.341 | 5.419 | 5.061 | 5.070 | 8,857,884 | -0.21(-4.03%) |
Sep 16, 2016 | 5.138 | 5.332 | 5.099 | 5.283 | 9,931,721 | +0.00(+0.00%) |
Sep 15, 2016 | 5.206 | 5.312 | 5.003 | 5.283 | 12,448,022 | +0.10(+1.87%) |
Sep 14, 2016 | 5.322 | 5.467 | 5.128 | 5.186 | 13,914,736 | -0.17(-3.25%) |
Sep 13, 2016 | 5.506 | 5.564 | 5.244 | 5.361 | 11,731,303 | -0.32(-5.62%) |
Sep 12, 2016 | 5.506 | 5.786 | 5.448 | 5.680 | 9,052,098 | +0.07(+1.21%) |
Sep 09, 2016 | 6.096 | 6.115 | 5.612 | 5.612 | 18,960,792 | -0.63(-10.08%) |
Sep 08, 2016 | 5.670 | 6.348 | 5.641 | 6.241 | 19,665,410 | +0.66(+11.79%) |
Sep 07, 2016 | 5.796 | 5.835 | 5.564 | 5.583 | 9,671,443 | -0.17(-3.03%) |
Sep 06, 2016 | 5.661 | 5.907 | 5.602 | 5.757 | 9,622,317 | +0.13(+2.23%) |
Sep 02, 2016 | 5.564 | 5.632 | 5.632 | 5.632 | 6,689,228 | +0.15(+2.65%) |