Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.550 | 5.725 | 5.450 | 5.450 | 184,666 | -0.05(-0.91%) |
Nov 29, 2016 | 5.650 | 5.800 | 5.450 | 5.500 | 704,930 | -0.15(-2.65%) |
Nov 28, 2016 | 5.700 | 5.700 | 5.650 | 5.650 | 134,093 | +0.00(+0.00%) |
Nov 25, 2016 | 6.200 | 6.200 | 5.250 | 5.650 | 178,924 | -0.60(-9.60%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.30(+5.04%) | |
Nov 22, 2016 | 5.650 | 6.000 | 5.650 | 5.950 | 57,657 | +0.25(+4.39%) |
Nov 21, 2016 | 5.800 | 5.900 | 5.650 | 5.700 | 33,515 | -0.10(-1.72%) |
Nov 18, 2016 | 5.600 | 5.800 | 5.600 | 5.800 | 23,313 | +0.15(+2.65%) |
Nov 17, 2016 | 5.550 | 5.750 | 5.550 | 5.650 | 28,958 | +0.05(+0.89%) |
Nov 16, 2016 | 5.550 | 5.750 | 5.550 | 5.600 | 41,693 | +0.00(+0.00%) |
Nov 15, 2016 | 5.350 | 5.650 | 5.350 | 5.600 | 24,208 | +0.15(+2.75%) |
Nov 14, 2016 | 5.450 | 5.500 | 5.200 | 5.450 | 63,420 | -0.05(-0.91%) |
Nov 11, 2016 | 5.660 | 5.700 | 5.450 | 5.500 | 98,028 | -0.30(-5.17%) |
Nov 10, 2016 | 5.600 | 5.850 | 5.600 | 5.800 | 47,333 | +0.20(+3.57%) |
Nov 09, 2016 | 5.550 | 5.600 | 5.550 | 5.600 | 53,576 | -0.20(-3.45%) |
Nov 08, 2016 | 5.700 | 5.850 | 5.700 | 5.800 | 62,125 | +0.00(+0.00%) |
Nov 07, 2016 | 5.750 | 5.850 | 5.750 | 5.800 | 36,822 | +0.10(+1.75%) |
Nov 04, 2016 | 5.600 | 5.750 | 5.600 | 5.700 | 43,298 | +0.00(+0.00%) |
Nov 03, 2016 | 5.750 | 5.850 | 5.650 | 5.700 | 72,473 | +0.10(+1.79%) |
Nov 02, 2016 | 5.700 | 5.800 | 5.550 | 5.600 | 101,902 | -0.25(-4.27%) |
Nov 01, 2016 | 5.750 | 5.900 | 5.750 | 5.850 | 71,442 | +0.10(+1.74%) |
Oct 31, 2016 | 5.750 | 5.900 | 5.700 | 5.750 | 85,889 | +0.00(+0.00%) |
Oct 28, 2016 | 5.700 | 5.800 | 5.600 | 5.750 | 62,746 | -0.05(-0.86%) |
Oct 27, 2016 | 5.700 | 5.800 | 5.650 | 5.800 | 32,544 | +0.05(+0.87%) |
Oct 26, 2016 | 5.700 | 5.825 | 5.650 | 5.750 | 52,550 | -0.05(-0.86%) |
Oct 25, 2016 | 5.700 | 5.950 | 5.700 | 5.800 | 47,240 | +0.05(+0.87%) |
Oct 24, 2016 | 5.670 | 5.800 | 5.670 | 5.750 | 88,467 | +0.00(+0.00%) |
Oct 21, 2016 | 5.750 | 5.800 | 5.750 | 5.750 | 23,126 | -0.10(-1.71%) |
Oct 20, 2016 | 5.920 | 5.950 | 5.700 | 5.850 | 74,402 | -0.15(-2.50%) |
Oct 19, 2016 | 5.800 | 6.075 | 5.800 | 6.000 | 265,396 | +0.15(+2.56%) |
Oct 18, 2016 | 5.670 | 5.950 | 5.670 | 5.850 | 27,920 | +0.05(+0.86%) |
Oct 17, 2016 | 5.650 | 5.950 | 5.650 | 5.800 | 70,614 | +0.05(+0.87%) |
Oct 14, 2016 | 5.800 | 5.950 | 5.750 | 5.750 | 55,091 | +0.05(+0.88%) |
Oct 13, 2016 | 5.750 | 5.900 | 5.700 | 5.700 | 172,294 | -0.25(-4.20%) |
Oct 12, 2016 | 5.800 | 6.050 | 5.750 | 5.950 | 54,106 | +0.20(+3.48%) |
Oct 11, 2016 | 5.750 | 5.850 | 5.650 | 5.750 | 81,275 | -0.05(-0.86%) |
Oct 10, 2016 | 6.000 | 6.100 | 5.750 | 5.800 | 149,533 | -0.20(-3.33%) |
Oct 07, 2016 | 5.980 | 6.060 | 5.935 | 6.000 | 93,444 | +0.04(+0.67%) |
Oct 06, 2016 | 5.990 | 6.200 | 5.910 | 5.960 | 143,218 | -0.06(-1.00%) |
Oct 05, 2016 | 6.030 | 6.120 | 6.000 | 6.020 | 163,639 | +0.03(+0.50%) |
Oct 04, 2016 | 6.040 | 6.140 | 5.840 | 5.990 | 98,662 | -0.06(-0.99%) |
Oct 03, 2016 | 5.920 | 6.060 | 5.840 | 6.050 | 90,282 | +0.21(+3.60%) |
Sep 30, 2016 | 6.030 | 6.030 | 5.820 | 5.840 | 197,293 | -0.15(-2.50%) |
Sep 29, 2016 | 6.090 | 6.090 | 5.880 | 5.990 | 119,073 | +0.00(+0.00%) |
Sep 28, 2016 | 6.030 | 6.090 | 5.860 | 5.990 | 110,350 | -0.06(-0.99%) |
Sep 27, 2016 | 6.030 | 6.070 | 5.880 | 6.050 | 146,926 | +0.09(+1.51%) |
Sep 26, 2016 | 6.070 | 6.130 | 5.950 | 5.960 | 94,500 | -0.14(-2.30%) |
Sep 23, 2016 | 6.190 | 6.200 | 6.060 | 6.100 | 156,088 | +0.00(+0.00%) |
Sep 22, 2016 | 6.190 | 6.250 | 6.100 | 6.100 | 133,635 | +0.03(+0.49%) |
Sep 21, 2016 | 6.010 | 6.160 | 5.970 | 6.070 | 315,113 | +0.08(+1.34%) |
Sep 20, 2016 | 6.220 | 6.260 | 5.980 | 5.990 | 222,438 | -0.16(-2.60%) |
Sep 19, 2016 | 6.100 | 6.190 | 6.040 | 6.150 | 97,112 | +0.15(+2.50%) |
Sep 16, 2016 | 5.900 | 6.130 | 5.900 | 6.000 | 277,318 | +0.01(+0.17%) |
Sep 15, 2016 | 6.060 | 6.140 | 5.990 | 5.990 | 108,347 | +0.00(+0.00%) |
Sep 14, 2016 | 6.080 | 6.160 | 5.990 | 5.990 | 247,246 | -0.10(-1.64%) |
Sep 13, 2016 | 6.450 | 6.520 | 6.090 | 6.090 | 184,700 | -0.66(-9.78%) |
Sep 12, 2016 | 6.630 | 6.850 | 6.630 | 6.750 | 211,774 | +0.07(+1.05%) |
Sep 09, 2016 | 6.700 | 6.760 | 6.470 | 6.680 | 129,365 | -0.04(-0.60%) |
Sep 08, 2016 | 6.830 | 6.880 | 6.620 | 6.720 | 213,222 | -0.11(-1.61%) |
Sep 07, 2016 | 6.870 | 6.930 | 6.700 | 6.830 | 98,683 | +0.02(+0.29%) |
Sep 06, 2016 | 6.980 | 7.020 | 6.810 | 6.810 | 71,203 | -0.09(-1.30%) |
Sep 02, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.11(+1.62%) |