Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.959 | 5.995 | 5.698 | 5.882 | 18,191,052 | -0.15(-2.56%) |
Nov 29, 2016 | 5.804 | 6.104 | 5.717 | 6.036 | 15,851,141 | +0.08(+1.30%) |
Nov 28, 2016 | 5.978 | 5.998 | 5.775 | 5.959 | 17,226,062 | +0.13(+2.16%) |
Nov 25, 2016 | 5.746 | 5.920 | 5.678 | 5.833 | 9,330,647 | +0.12(+2.03%) |
Nov 23, 2016 | 5.717 | 5.717 | 5.717 | 0 | -0.34(-5.59%) | |
Nov 22, 2016 | 6.036 | 6.094 | 5.790 | 6.056 | 15,270,702 | +0.12(+1.95%) |
Nov 21, 2016 | 5.824 | 6.046 | 5.814 | 5.940 | 12,726,706 | +0.19(+3.37%) |
Nov 18, 2016 | 5.727 | 5.862 | 5.630 | 5.746 | 14,464,918 | -0.05(-0.83%) |
Nov 17, 2016 | 5.940 | 6.065 | 5.678 | 5.795 | 9,681,335 | -0.12(-2.08%) |
Nov 16, 2016 | 6.082 | 6.102 | 5.676 | 5.918 | 9,981,125 | -0.18(-3.01%) |
Nov 15, 2016 | 5.676 | 6.131 | 5.676 | 6.102 | 10,273,506 | +0.35(+6.05%) |
Nov 14, 2016 | 5.696 | 5.918 | 5.463 | 5.754 | 13,476,629 | -0.08(-1.33%) |
Nov 11, 2016 | 6.218 | 6.314 | 5.734 | 5.831 | 12,130,626 | -0.30(-4.89%) |
Nov 10, 2016 | 6.846 | 6.846 | 6.082 | 6.131 | 16,876,296 | -0.87(-12.43%) |
Nov 09, 2016 | 7.194 | 7.388 | 6.914 | 7.001 | 22,803,194 | +0.07(+0.98%) |
Nov 08, 2016 | 6.382 | 7.107 | 6.353 | 6.933 | 33,670,516 | +0.53(+8.31%) |
Nov 07, 2016 | 6.053 | 6.450 | 5.995 | 6.401 | 23,002,208 | +0.15(+2.48%) |
Nov 04, 2016 | 6.044 | 6.266 | 6.044 | 6.247 | 14,303,957 | +0.16(+2.70%) |
Nov 03, 2016 | 5.870 | 6.111 | 5.841 | 6.082 | 7,939,935 | +0.15(+2.44%) |
Nov 02, 2016 | 6.179 | 6.266 | 5.850 | 5.937 | 12,851,669 | -0.11(-1.76%) |
Nov 01, 2016 | 6.005 | 6.189 | 5.966 | 6.044 | 9,685,823 | +0.25(+4.34%) |
Oct 31, 2016 | 5.608 | 5.802 | 5.555 | 5.792 | 6,617,229 | +0.17(+3.10%) |
Oct 28, 2016 | 5.541 | 5.734 | 5.512 | 5.618 | 6,494,543 | +0.05(+0.87%) |
Oct 27, 2016 | 5.628 | 5.715 | 5.454 | 5.570 | 6,957,913 | -0.06(-1.03%) |
Oct 26, 2016 | 5.763 | 5.792 | 5.531 | 5.628 | 6,121,101 | -0.15(-2.51%) |
Oct 25, 2016 | 5.744 | 5.899 | 5.637 | 5.773 | 8,607,764 | +0.19(+3.47%) |
Oct 24, 2016 | 5.783 | 5.850 | 5.444 | 5.579 | 8,131,879 | -0.14(-2.37%) |
Oct 21, 2016 | 5.715 | 5.812 | 5.676 | 5.715 | 5,314,314 | -0.06(-1.01%) |
Oct 20, 2016 | 5.870 | 5.899 | 5.686 | 5.773 | 7,043,276 | -0.09(-1.49%) |
Oct 19, 2016 | 5.841 | 5.986 | 5.763 | 5.860 | 9,977,450 | +0.13(+2.19%) |
Oct 18, 2016 | 5.570 | 5.783 | 5.492 | 5.734 | 8,920,196 | +0.32(+5.89%) |
Oct 17, 2016 | 5.086 | 5.444 | 5.086 | 5.415 | 8,195,659 | +0.35(+6.87%) |
Oct 14, 2016 | 5.009 | 5.154 | 4.965 | 5.067 | 6,819,409 | -0.02(-0.38%) |
Oct 13, 2016 | 5.067 | 5.212 | 4.990 | 5.086 | 5,561,825 | +0.02(+0.38%) |
Oct 12, 2016 | 4.970 | 5.120 | 4.932 | 5.067 | 6,997,217 | +0.12(+2.34%) |
Oct 11, 2016 | 4.970 | 5.096 | 4.932 | 4.951 | 6,476,345 | -0.15(-2.85%) |
Oct 10, 2016 | 5.144 | 5.251 | 5.086 | 5.096 | 6,551,177 | +0.03(+0.57%) |
Oct 07, 2016 | 5.115 | 5.231 | 4.965 | 5.067 | 10,332,883 | +0.07(+1.35%) |
Oct 06, 2016 | 4.835 | 5.081 | 4.767 | 4.999 | 10,678,328 | -0.01(-0.19%) |
Oct 05, 2016 | 5.125 | 5.125 | 4.854 | 5.009 | 8,274,671 | +0.03(+0.58%) |
Oct 04, 2016 | 5.280 | 5.289 | 4.912 | 4.980 | 13,090,803 | -0.48(-8.85%) |
Oct 03, 2016 | 5.502 | 5.579 | 5.386 | 5.463 | 5,315,019 | -0.05(-0.88%) |
Sep 30, 2016 | 5.686 | 5.734 | 5.502 | 5.512 | 8,621,605 | -0.05(-0.87%) |
Sep 29, 2016 | 5.531 | 5.686 | 5.492 | 5.560 | 10,435,868 | -0.07(-1.20%) |
Sep 28, 2016 | 5.444 | 5.705 | 5.347 | 5.628 | 10,238,390 | +0.21(+3.93%) |
Sep 27, 2016 | 5.589 | 5.589 | 5.270 | 5.415 | 12,225,713 | -0.21(-3.78%) |
Sep 26, 2016 | 5.754 | 5.879 | 5.628 | 5.628 | 6,891,597 | -0.17(-3.00%) |
Sep 23, 2016 | 5.899 | 5.995 | 5.725 | 5.802 | 7,792,280 | -0.15(-2.60%) |
Sep 22, 2016 | 5.937 | 6.174 | 5.841 | 5.957 | 13,523,619 | +0.09(+1.48%) |
Sep 21, 2016 | 5.560 | 5.894 | 5.555 | 5.870 | 14,308,647 | +0.39(+7.05%) |
Sep 20, 2016 | 5.367 | 5.492 | 5.347 | 5.483 | 7,331,782 | +0.08(+1.43%) |
Sep 19, 2016 | 5.415 | 5.512 | 5.347 | 5.405 | 10,670,052 | +0.08(+1.45%) |
Sep 16, 2016 | 5.309 | 5.531 | 5.299 | 5.328 | 75,755,688 | -0.06(-1.08%) |
Sep 15, 2016 | 5.193 | 5.463 | 5.038 | 5.386 | 16,563,979 | +0.21(+4.11%) |
Sep 14, 2016 | 5.309 | 5.425 | 5.115 | 5.173 | 14,299,538 | -0.05(-0.93%) |
Sep 13, 2016 | 5.579 | 5.579 | 5.096 | 5.222 | 19,366,728 | -0.38(-6.74%) |
Sep 12, 2016 | 5.347 | 5.628 | 5.280 | 5.599 | 15,133,845 | +0.12(+2.12%) |
Sep 09, 2016 | 5.947 | 5.947 | 5.425 | 5.483 | 13,011,836 | -0.55(-9.13%) |
Sep 08, 2016 | 6.092 | 6.198 | 5.966 | 6.034 | 8,725,936 | -0.06(-0.95%) |
Sep 07, 2016 | 6.111 | 6.111 | 5.879 | 6.092 | 11,746,172 | +0.00(+0.00%) |
Sep 06, 2016 | 5.937 | 6.102 | 5.850 | 6.092 | 13,219,043 | +0.38(+6.60%) |
Sep 02, 2016 | 5.754 | 5.715 | 5.715 | 5.715 | 12,549,610 | +0.19(+3.50%) |