Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.480 | 5.505 | 5.180 | 5.220 | 920,537 | -0.23(-4.22%) |
Nov 29, 2016 | 5.480 | 5.580 | 5.410 | 5.450 | 358,039 | -0.02(-0.37%) |
Nov 28, 2016 | 5.690 | 5.690 | 5.460 | 5.470 | 504,009 | -0.26(-4.54%) |
Nov 25, 2016 | 5.700 | 5.750 | 5.630 | 5.730 | 174,293 | +0.08(+1.42%) |
Nov 23, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
Nov 22, 2016 | 5.700 | 5.800 | 5.600 | 5.670 | 558,212 | -0.03(-0.53%) |
Nov 21, 2016 | 5.860 | 5.910 | 5.680 | 5.700 | 716,951 | -0.16(-2.73%) |
Nov 18, 2016 | 5.750 | 5.890 | 5.710 | 5.860 | 912,976 | +0.10(+1.74%) |
Nov 17, 2016 | 5.650 | 5.735 | 5.650 | 5.760 | 524,052 | +0.11(+1.95%) |
Nov 16, 2016 | 5.670 | 5.750 | 5.550 | 5.650 | 612,821 | -0.05(-0.88%) |
Nov 15, 2016 | 5.740 | 5.790 | 5.660 | 5.700 | 763,614 | -0.06(-1.04%) |
Nov 14, 2016 | 5.800 | 5.830 | 5.720 | 5.760 | 944,847 | +0.00(+0.00%) |
Nov 11, 2016 | 5.620 | 5.810 | 5.550 | 5.760 | 1,033,648 | +0.08(+1.41%) |
Nov 10, 2016 | 5.640 | 5.838 | 5.620 | 5.680 | 1,210,746 | +0.14(+2.53%) |
Nov 09, 2016 | 5.370 | 5.610 | 5.350 | 5.540 | 1,813,759 | +0.34(+6.54%) |
Nov 08, 2016 | 4.990 | 5.260 | 4.890 | 5.200 | 947,781 | +0.18(+3.59%) |
Nov 07, 2016 | 4.940 | 5.060 | 4.800 | 5.020 | 1,763,505 | +0.21(+4.37%) |
Nov 04, 2016 | 4.350 | 5.300 | 4.300 | 4.810 | 4,659,747 | +0.59(+13.98%) |
Nov 03, 2016 | 4.550 | 4.595 | 4.220 | 4.220 | 1,110,478 | -0.30(-6.64%) |
Nov 02, 2016 | 4.670 | 4.680 | 4.510 | 4.520 | 767,700 | -0.13(-2.80%) |
Nov 01, 2016 | 4.820 | 4.860 | 4.560 | 4.650 | 889,929 | -0.17(-3.53%) |
Oct 31, 2016 | 4.900 | 4.930 | 4.800 | 4.820 | 1,269,929 | -0.09(-1.83%) |
Oct 28, 2016 | 4.750 | 4.950 | 4.750 | 4.910 | 683,135 | +0.10(+2.08%) |
Oct 27, 2016 | 5.060 | 5.110 | 4.790 | 4.810 | 978,884 | -0.20(-3.99%) |
Oct 26, 2016 | 5.220 | 5.220 | 5.010 | 5.010 | 444,105 | -0.21(-4.02%) |
Oct 25, 2016 | 5.120 | 5.240 | 5.080 | 5.220 | 821,953 | +0.11(+2.15%) |
Oct 24, 2016 | 5.240 | 5.285 | 5.080 | 5.110 | 439,078 | -0.04(-0.78%) |
Oct 21, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 826,988 | -0.15(-2.83%) |
Oct 20, 2016 | 5.200 | 5.340 | 5.200 | 5.300 | 500,955 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.280 | 5.150 | 5.250 | 754,415 | -0.01(-0.19%) |
Oct 18, 2016 | 5.210 | 5.320 | 5.160 | 5.260 | 501,443 | +0.11(+2.14%) |
Oct 17, 2016 | 5.130 | 5.190 | 5.080 | 5.150 | 714,336 | -0.02(-0.39%) |
Oct 14, 2016 | 5.230 | 5.280 | 5.010 | 5.170 | 1,064,240 | -0.01(-0.19%) |
Oct 13, 2016 | 5.490 | 5.510 | 5.150 | 5.180 | 1,821,947 | -0.34(-6.16%) |
Oct 12, 2016 | 5.710 | 5.750 | 5.500 | 5.520 | 1,061,675 | -0.22(-3.83%) |
Oct 11, 2016 | 6.050 | 6.070 | 5.658 | 5.740 | 937,597 | -0.36(-5.90%) |
Oct 10, 2016 | 5.960 | 6.160 | 5.900 | 6.100 | 323,559 | +0.20(+3.39%) |
Oct 07, 2016 | 6.000 | 6.050 | 5.820 | 5.900 | 700,147 | -0.10(-1.67%) |
Oct 06, 2016 | 6.230 | 6.230 | 5.968 | 6.000 | 815,670 | -0.26(-4.15%) |
Oct 05, 2016 | 6.190 | 6.300 | 6.170 | 6.260 | 314,192 | +0.06(+0.97%) |
Oct 04, 2016 | 6.250 | 6.270 | 6.140 | 6.200 | 466,929 | -0.06(-0.96%) |
Oct 03, 2016 | 6.210 | 6.340 | 6.120 | 6.260 | 424,925 | +0.05(+0.81%) |
Sep 30, 2016 | 6.130 | 6.250 | 6.010 | 6.210 | 923,114 | +0.09(+1.47%) |
Sep 29, 2016 | 6.520 | 6.590 | 6.100 | 6.120 | 810,748 | -0.41(-6.28%) |
Sep 28, 2016 | 6.430 | 6.560 | 6.390 | 6.530 | 1,147,059 | +0.14(+2.19%) |
Sep 27, 2016 | 6.420 | 6.451 | 6.240 | 6.390 | 938,339 | +0.09(+1.43%) |
Sep 26, 2016 | 6.180 | 6.325 | 6.131 | 6.300 | 793,412 | +0.07(+1.12%) |
Sep 23, 2016 | 6.190 | 6.280 | 6.130 | 6.230 | 586,672 | -0.02(-0.32%) |
Sep 22, 2016 | 6.070 | 6.295 | 5.950 | 6.250 | 955,168 | +0.19(+3.14%) |
Sep 21, 2016 | 5.960 | 6.060 | 5.860 | 6.060 | 779,573 | +0.10(+1.68%) |
Sep 20, 2016 | 6.040 | 6.080 | 5.830 | 5.960 | 1,047,840 | -0.04(-0.67%) |
Sep 19, 2016 | 6.120 | 6.130 | 5.790 | 6.000 | 1,577,574 | -0.13(-2.12%) |
Sep 16, 2016 | 6.140 | 6.290 | 6.055 | 6.130 | 1,240,084 | +0.00(+0.00%) |
Sep 15, 2016 | 6.070 | 6.180 | 5.980 | 6.130 | 504,666 | +0.05(+0.82%) |
Sep 14, 2016 | 6.040 | 6.150 | 5.910 | 6.080 | 1,010,284 | +0.03(+0.50%) |
Sep 13, 2016 | 6.140 | 6.230 | 5.980 | 6.050 | 890,490 | -0.13(-2.10%) |
Sep 12, 2016 | 6.010 | 6.190 | 6.000 | 6.180 | 1,001,585 | +0.11(+1.81%) |
Sep 09, 2016 | 6.420 | 6.590 | 6.070 | 6.070 | 1,178,789 | -0.41(-6.33%) |
Sep 08, 2016 | 6.500 | 6.580 | 6.400 | 6.480 | 1,037,478 | +0.01(+0.15%) |
Sep 07, 2016 | 6.360 | 6.610 | 6.350 | 6.470 | 980,980 | +0.12(+1.89%) |
Sep 06, 2016 | 6.320 | 6.435 | 6.230 | 6.350 | 910,635 | -0.01(-0.16%) |
Sep 02, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 607,700 | +0.00(+0.00%) |