Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.620 | 5.900 | 5.300 | 5.600 | 36,665 | +0.00(+0.00%) |
Nov 29, 2016 | 5.000 | 6.500 | 4.749 | 5.600 | 198,635 | +0.70(+14.29%) |
Nov 28, 2016 | 5.061 | 5.199 | 4.800 | 4.900 | 19,529 | -0.20(-3.92%) |
Nov 25, 2016 | 5.300 | 5.300 | 4.931 | 5.100 | 2,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.06(-1.16%) | |
Nov 22, 2016 | 4.911 | 5.295 | 4.911 | 5.160 | 36,656 | +0.35(+7.28%) |
Nov 21, 2016 | 4.900 | 5.125 | 4.726 | 4.810 | 16,725 | -0.09(-1.84%) |
Nov 18, 2016 | 4.900 | 5.000 | 4.850 | 4.900 | 10,501 | -0.00(-0.04%) |
Nov 17, 2016 | 5.035 | 5.299 | 4.800 | 4.902 | 14,871 | -0.30(-5.73%) |
Nov 16, 2016 | 5.123 | 5.401 | 5.000 | 5.200 | 25,528 | -0.01(-0.12%) |
Nov 15, 2016 | 5.700 | 5.700 | 5.100 | 5.206 | 19,591 | -0.29(-5.35%) |
Nov 14, 2016 | 5.108 | 5.763 | 5.108 | 5.500 | 58,164 | +0.68(+14.11%) |
Nov 11, 2016 | 4.600 | 4.947 | 4.600 | 4.820 | 43,163 | +0.22(+4.85%) |
Nov 10, 2016 | 4.418 | 4.600 | 4.400 | 4.597 | 33,578 | +0.20(+4.45%) |
Nov 09, 2016 | 4.205 | 4.810 | 4.204 | 4.401 | 50,690 | +0.30(+7.32%) |
Nov 08, 2016 | 4.310 | 4.370 | 4.100 | 4.101 | 8,047 | -0.31(-7.01%) |
Nov 07, 2016 | 4.600 | 4.600 | 4.299 | 4.410 | 5,288 | +0.13(+3.04%) |
Nov 04, 2016 | 4.400 | 4.500 | 4.280 | 4.280 | 1,670 | +0.00(+0.00%) |
Nov 03, 2016 | 4.200 | 4.599 | 4.200 | 4.280 | 5,395 | -0.22(-4.87%) |
Nov 02, 2016 | 4.600 | 4.700 | 4.400 | 4.499 | 4,900 | -0.08(-1.77%) |
Nov 01, 2016 | 4.425 | 4.700 | 4.425 | 4.580 | 2,097 | -0.12(-2.57%) |
Oct 31, 2016 | 4.850 | 4.850 | 4.301 | 4.701 | 14,620 | -0.20(-4.06%) |
Oct 28, 2016 | 4.989 | 4.990 | 4.850 | 4.900 | 1,100 | -0.05(-1.01%) |
Oct 27, 2016 | 4.862 | 5.000 | 4.720 | 4.950 | 6,169 | +0.06(+1.14%) |
Oct 26, 2016 | 4.800 | 5.000 | 4.799 | 4.894 | 5,713 | +0.09(+1.96%) |
Oct 25, 2016 | 5.000 | 5.000 | 4.700 | 4.800 | 12,583 | -0.15(-3.05%) |
Oct 24, 2016 | 5.000 | 5.000 | 4.841 | 4.951 | 7,286 | -0.05(-0.98%) |
Oct 21, 2016 | 4.910 | 5.099 | 4.851 | 5.000 | 4,235 | +0.08(+1.52%) |
Oct 20, 2016 | 5.050 | 5.050 | 4.903 | 4.925 | 1,770 | -0.17(-3.43%) |
Oct 19, 2016 | 4.907 | 5.174 | 4.804 | 5.100 | 9,756 | +0.25(+5.15%) |
Oct 18, 2016 | 5.016 | 5.188 | 4.795 | 4.850 | 12,998 | -0.23(-4.43%) |
Oct 17, 2016 | 5.030 | 5.275 | 4.874 | 5.075 | 9,570 | -0.01(-0.12%) |
Oct 14, 2016 | 5.150 | 5.160 | 4.950 | 5.081 | 6,699 | -0.07(-1.34%) |
Oct 13, 2016 | 5.204 | 5.342 | 4.900 | 5.150 | 20,996 | -0.05(-0.96%) |
Oct 12, 2016 | 5.300 | 5.480 | 5.000 | 5.200 | 5,900 | +0.35(+7.19%) |
Oct 11, 2016 | 5.800 | 5.800 | 4.851 | 4.851 | 19,638 | -0.65(-11.78%) |
Oct 10, 2016 | 5.503 | 5.599 | 5.300 | 5.499 | 4,883 | -0.08(-1.43%) |
Oct 07, 2016 | 5.700 | 5.800 | 5.200 | 5.579 | 6,945 | +0.03(+0.52%) |
Oct 06, 2016 | 5.600 | 5.799 | 5.500 | 5.550 | 6,885 | -0.15(-2.61%) |
Oct 05, 2016 | 5.640 | 5.780 | 5.602 | 5.699 | 5,800 | +0.06(+1.05%) |
Oct 04, 2016 | 5.600 | 5.732 | 5.500 | 5.640 | 5,639 | -0.10(-1.66%) |
Oct 03, 2016 | 5.610 | 5.747 | 5.500 | 5.735 | 3,720 | +0.04(+0.61%) |
Sep 30, 2016 | 5.800 | 5.800 | 5.600 | 5.700 | 4,064 | -0.10(-1.71%) |
Sep 29, 2016 | 5.799 | 5.800 | 5.601 | 5.799 | 2,739 | +0.10(+1.74%) |
Sep 28, 2016 | 5.620 | 5.800 | 5.555 | 5.700 | 6,757 | +0.10(+1.79%) |
Sep 27, 2016 | 5.750 | 5.750 | 5.600 | 5.600 | 9,365 | -0.10(-1.74%) |
Sep 26, 2016 | 5.701 | 5.800 | 5.611 | 5.699 | 9,458 | -0.00(-0.02%) |
Sep 23, 2016 | 5.920 | 6.079 | 5.600 | 5.700 | 7,226 | -0.25(-4.25%) |
Sep 22, 2016 | 5.999 | 6.000 | 5.900 | 5.953 | 1,646 | +0.05(+0.88%) |
Sep 21, 2016 | 6.090 | 6.095 | 5.900 | 5.901 | 2,668 | -0.10(-1.72%) |
Sep 20, 2016 | 6.101 | 6.160 | 5.901 | 6.004 | 6,392 | -0.16(-2.53%) |
Sep 19, 2016 | 6.200 | 6.200 | 5.900 | 6.160 | 3,410 | -0.14(-2.22%) |
Sep 16, 2016 | 5.900 | 6.300 | 5.900 | 6.300 | 10,504 | +0.32(+5.35%) |
Sep 15, 2016 | 6.000 | 6.001 | 5.900 | 5.980 | 3,247 | -0.03(-0.50%) |
Sep 14, 2016 | 5.920 | 6.179 | 5.810 | 6.010 | 4,001 | +0.11(+1.85%) |
Sep 13, 2016 | 6.100 | 6.299 | 5.901 | 5.901 | 16,526 | -0.40(-6.33%) |
Sep 12, 2016 | 6.000 | 6.300 | 5.900 | 6.300 | 15,569 | +0.12(+1.94%) |
Sep 09, 2016 | 6.300 | 6.300 | 5.900 | 6.180 | 7,891 | +0.24(+4.08%) |
Sep 08, 2016 | 6.100 | 6.100 | 5.840 | 5.938 | 10,170 | -0.16(-2.66%) |
Sep 07, 2016 | 6.120 | 6.398 | 5.970 | 6.100 | 24,407 | -0.10(-1.61%) |
Sep 06, 2016 | 6.090 | 6.400 | 5.930 | 6.200 | 47,448 | +0.20(+3.35%) |
Sep 02, 2016 | 6.000 | 5.999 | 5.999 | 5.999 | 3,680 | -0.06(-0.94%) |