Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.616 | 5.672 | 5.525 | 5.578 | 1,530,192 | +0.02(+0.41%) |
Nov 29, 2016 | 5.593 | 5.623 | 5.441 | 5.555 | 5,100,940 | -0.05(-0.81%) |
Nov 28, 2016 | 5.600 | 5.631 | 5.479 | 5.600 | 2,938,605 | -0.08(-1.33%) |
Nov 25, 2016 | 5.774 | 5.797 | 5.585 | 5.676 | 1,552,570 | -0.10(-1.70%) |
Nov 23, 2016 | 5.774 | 5.774 | 5.774 | 0 | +0.03(+0.53%) | |
Nov 22, 2016 | 5.873 | 5.888 | 5.676 | 5.744 | 3,840,471 | -0.10(-1.68%) |
Nov 21, 2016 | 5.888 | 6.009 | 5.752 | 5.843 | 2,831,271 | -0.02(-0.39%) |
Nov 18, 2016 | 5.896 | 5.949 | 5.771 | 5.865 | 1,271,387 | -0.05(-0.90%) |
Nov 17, 2016 | 5.971 | 6.037 | 5.903 | 5.918 | 1,907,069 | -0.07(-1.14%) |
Nov 16, 2016 | 5.812 | 6.009 | 5.790 | 5.986 | 2,191,675 | +0.20(+3.40%) |
Nov 15, 2016 | 5.631 | 5.949 | 5.616 | 5.790 | 3,815,521 | +0.15(+2.68%) |
Nov 14, 2016 | 5.638 | 5.725 | 5.487 | 5.638 | 4,559,363 | +0.02(+0.40%) |
Nov 11, 2016 | 5.525 | 5.646 | 5.377 | 5.616 | 6,746,812 | +0.08(+1.37%) |
Nov 10, 2016 | 5.676 | 6.138 | 5.532 | 5.540 | 9,227,792 | -0.11(-1.88%) |
Nov 09, 2016 | 5.510 | 5.797 | 5.494 | 5.646 | 6,689,874 | -0.13(-2.23%) |
Nov 08, 2016 | 5.888 | 5.926 | 5.676 | 5.774 | 3,546,077 | -0.14(-2.43%) |
Nov 07, 2016 | 5.888 | 6.100 | 5.858 | 5.918 | 3,414,856 | +0.09(+1.56%) |
Nov 04, 2016 | 5.767 | 5.873 | 5.729 | 5.827 | 1,499,172 | +0.02(+0.39%) |
Nov 03, 2016 | 5.729 | 5.964 | 5.729 | 5.805 | 2,383,118 | -0.03(-0.52%) |
Nov 02, 2016 | 5.956 | 5.979 | 5.748 | 5.835 | 2,519,512 | -0.11(-1.91%) |
Nov 01, 2016 | 5.941 | 5.964 | 5.835 | 5.949 | 2,140,011 | +0.01(+0.13%) |
Oct 31, 2016 | 6.092 | 6.118 | 5.918 | 5.941 | 1,932,759 | -0.13(-2.12%) |
Oct 28, 2016 | 6.100 | 6.168 | 6.002 | 6.070 | 2,121,438 | +0.01(+0.12%) |
Oct 27, 2016 | 6.062 | 6.176 | 6.032 | 6.062 | 2,527,203 | -0.04(-0.62%) |
Oct 26, 2016 | 6.062 | 6.244 | 5.933 | 6.100 | 3,019,177 | +0.02(+0.25%) |
Oct 25, 2016 | 6.221 | 6.236 | 6.039 | 6.085 | 4,271,717 | -0.14(-2.19%) |
Oct 24, 2016 | 6.304 | 6.372 | 6.176 | 6.221 | 3,754,826 | -0.08(-1.20%) |
Oct 21, 2016 | 6.319 | 6.357 | 6.244 | 6.297 | 2,583,605 | -0.05(-0.72%) |
Oct 20, 2016 | 6.395 | 6.486 | 6.319 | 6.342 | 7,932,009 | -0.03(-0.48%) |
Oct 19, 2016 | 6.811 | 6.940 | 6.342 | 6.372 | 8,196,171 | -0.44(-6.44%) |
Oct 18, 2016 | 6.584 | 6.907 | 6.584 | 6.811 | 4,762,684 | +0.21(+3.21%) |
Oct 17, 2016 | 6.509 | 6.751 | 6.509 | 6.599 | 2,648,958 | -0.02(-0.23%) |
Oct 14, 2016 | 6.471 | 6.751 | 6.471 | 6.615 | 4,694,844 | +0.12(+1.86%) |
Oct 13, 2016 | 6.395 | 6.596 | 6.395 | 6.493 | 5,589,684 | +0.02(+0.23%) |
Oct 12, 2016 | 6.388 | 6.486 | 6.357 | 6.478 | 3,787,484 | +0.08(+1.18%) |
Oct 11, 2016 | 6.440 | 6.584 | 6.304 | 6.403 | 6,750,830 | -0.22(-3.31%) |
Oct 10, 2016 | 6.546 | 6.713 | 6.524 | 6.622 | 3,720,904 | +0.08(+1.27%) |
Oct 07, 2016 | 6.456 | 6.592 | 6.433 | 6.539 | 4,849,840 | +0.05(+0.70%) |
Oct 06, 2016 | 6.539 | 6.577 | 6.471 | 6.493 | 3,235,108 | -0.05(-0.69%) |
Oct 05, 2016 | 6.584 | 6.584 | 6.471 | 6.539 | 4,971,257 | +0.03(+0.47%) |
Oct 04, 2016 | 6.562 | 6.599 | 6.433 | 6.509 | 4,977,319 | -0.05(-0.81%) |
Oct 03, 2016 | 6.501 | 6.606 | 6.471 | 6.562 | 4,933,561 | +0.06(+0.93%) |
Sep 30, 2016 | 6.433 | 6.554 | 6.410 | 6.501 | 4,879,411 | +0.12(+1.90%) |
Sep 29, 2016 | 6.698 | 6.698 | 6.319 | 6.380 | 8,270,697 | +0.10(+1.57%) |
Sep 28, 2016 | 6.736 | 6.736 | 6.206 | 6.282 | 12,620,007 | -0.46(-6.85%) |
Sep 27, 2016 | 6.630 | 6.826 | 6.630 | 6.743 | 7,666,789 | +0.21(+3.24%) |
Sep 26, 2016 | 7.561 | 7.720 | 6.304 | 6.531 | 29,165,350 | -1.59(-19.57%) |
Sep 23, 2016 | 8.136 | 8.287 | 8.007 | 8.121 | 2,998,068 | +0.00(+0.00%) |
Sep 22, 2016 | 8.204 | 8.211 | 7.988 | 8.121 | 1,605,790 | +0.01(+0.09%) |
Sep 21, 2016 | 7.977 | 8.136 | 7.886 | 8.113 | 2,305,093 | +0.14(+1.80%) |
Sep 20, 2016 | 8.098 | 8.136 | 7.947 | 7.969 | 1,652,594 | -0.07(-0.85%) |
Sep 19, 2016 | 7.947 | 8.287 | 7.939 | 8.037 | 4,323,833 | +0.17(+2.12%) |
Sep 16, 2016 | 8.030 | 8.151 | 7.803 | 7.871 | 2,065,489 | -0.17(-2.07%) |
Sep 15, 2016 | 8.015 | 8.105 | 7.939 | 8.037 | 2,229,293 | +0.04(+0.47%) |
Sep 14, 2016 | 7.833 | 8.136 | 7.833 | 8.000 | 3,985,436 | +0.14(+1.73%) |
Sep 13, 2016 | 7.992 | 8.098 | 7.833 | 7.863 | 4,485,660 | -0.23(-2.90%) |
Sep 12, 2016 | 7.349 | 8.098 | 7.349 | 8.098 | 4,616,951 | +0.48(+6.36%) |
Sep 09, 2016 | 7.833 | 7.856 | 7.530 | 7.614 | 3,493,405 | -0.24(-3.08%) |
Sep 08, 2016 | 7.765 | 7.894 | 7.720 | 7.856 | 2,440,708 | +0.03(+0.39%) |
Sep 07, 2016 | 7.644 | 7.841 | 7.583 | 7.825 | 3,719,530 | +0.21(+2.78%) |
Sep 06, 2016 | 7.977 | 8.060 | 7.606 | 7.614 | 5,548,648 | -0.34(-4.28%) |
Sep 02, 2016 | 7.901 | 7.954 | 7.954 | 7.954 | 3,482,228 | +0.21(+2.74%) |