Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.150 | 6.150 | 5.950 | 6.000 | 133,723 | -0.15(-2.44%) |
Nov 29, 2016 | 6.200 | 6.200 | 5.850 | 6.150 | 246,241 | +0.00(+0.00%) |
Nov 28, 2016 | 6.150 | 6.150 | 6.059 | 6.150 | 57,729 | +0.00(+0.00%) |
Nov 25, 2016 | 6.100 | 6.150 | 5.925 | 6.150 | 24,580 | +0.00(+0.00%) |
Nov 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.05(+0.82%) | |
Nov 22, 2016 | 6.050 | 6.200 | 6.000 | 6.100 | 100,245 | +0.10(+1.67%) |
Nov 21, 2016 | 5.900 | 6.000 | 5.865 | 6.000 | 82,964 | +0.05(+0.84%) |
Nov 18, 2016 | 5.900 | 6.000 | 5.600 | 5.950 | 60,045 | +0.10(+1.71%) |
Nov 17, 2016 | 5.900 | 5.950 | 5.650 | 5.850 | 42,540 | -0.05(-0.85%) |
Nov 16, 2016 | 5.800 | 5.950 | 5.800 | 5.900 | 40,404 | +0.05(+0.85%) |
Nov 15, 2016 | 6.000 | 6.100 | 5.600 | 5.850 | 87,644 | -0.10(-1.68%) |
Nov 14, 2016 | 6.100 | 6.100 | 5.900 | 5.950 | 56,089 | -0.05(-0.83%) |
Nov 11, 2016 | 5.450 | 6.000 | 5.450 | 6.000 | 143,749 | +0.60(+11.11%) |
Nov 10, 2016 | 5.350 | 5.450 | 5.150 | 5.400 | 152,974 | +0.20(+3.85%) |
Nov 09, 2016 | 4.900 | 5.250 | 4.800 | 5.200 | 158,497 | +0.20(+4.00%) |
Nov 08, 2016 | 5.050 | 5.200 | 4.950 | 5.000 | 124,702 | +0.00(+0.00%) |
Nov 07, 2016 | 4.950 | 5.000 | 4.925 | 5.000 | 81,772 | +0.20(+4.17%) |
Nov 04, 2016 | 5.150 | 5.150 | 4.800 | 4.800 | 392,511 | -0.30(-5.88%) |
Nov 03, 2016 | 5.150 | 5.200 | 5.050 | 5.100 | 37,142 | -0.10(-1.92%) |
Nov 02, 2016 | 5.650 | 5.650 | 5.050 | 5.200 | 57,909 | -0.45(-7.96%) |
Nov 01, 2016 | 5.450 | 5.650 | 5.400 | 5.650 | 69,586 | +0.20(+3.67%) |
Oct 31, 2016 | 5.650 | 5.650 | 5.350 | 5.450 | 84,665 | -0.15(-2.68%) |
Oct 28, 2016 | 5.550 | 5.800 | 5.550 | 5.600 | 26,524 | +0.05(+0.90%) |
Oct 27, 2016 | 5.550 | 5.600 | 5.550 | 5.550 | 52,088 | +0.00(+0.00%) |
Oct 26, 2016 | 5.700 | 5.700 | 5.550 | 5.550 | 25,816 | -0.10(-1.77%) |
Oct 25, 2016 | 5.700 | 5.850 | 5.600 | 5.650 | 48,547 | -0.10(-1.74%) |
Oct 24, 2016 | 5.800 | 5.850 | 5.650 | 5.750 | 19,226 | +0.05(+0.88%) |
Oct 21, 2016 | 5.850 | 5.900 | 5.650 | 5.700 | 34,206 | -0.25(-4.20%) |
Oct 20, 2016 | 5.900 | 6.000 | 5.900 | 5.950 | 19,850 | +0.00(+0.00%) |
Oct 19, 2016 | 5.850 | 6.000 | 5.800 | 5.950 | 33,294 | +0.10(+1.71%) |
Oct 18, 2016 | 6.050 | 6.050 | 5.750 | 5.850 | 69,437 | -0.15(-2.50%) |
Oct 17, 2016 | 5.900 | 6.050 | 5.850 | 6.000 | 61,806 | +0.28(+4.90%) |
Oct 14, 2016 | 5.740 | 5.740 | 5.650 | 5.720 | 56,897 | -0.01(-0.17%) |
Oct 13, 2016 | 5.740 | 5.760 | 5.730 | 5.730 | 36,121 | -0.01(-0.17%) |
Oct 12, 2016 | 5.800 | 5.960 | 5.730 | 5.740 | 28,181 | -0.09(-1.54%) |
Oct 11, 2016 | 5.940 | 5.970 | 5.760 | 5.830 | 41,796 | -0.16(-2.67%) |
Oct 10, 2016 | 5.930 | 5.990 | 5.900 | 5.990 | 33,392 | +0.13(+2.22%) |
Oct 07, 2016 | 5.800 | 5.920 | 5.780 | 5.860 | 29,191 | +0.03(+0.51%) |
Oct 06, 2016 | 5.850 | 5.910 | 5.815 | 5.830 | 24,672 | +0.00(+0.00%) |
Oct 05, 2016 | 5.850 | 5.890 | 5.750 | 5.830 | 99,119 | +0.03(+0.52%) |
Oct 04, 2016 | 5.830 | 5.970 | 5.750 | 5.800 | 28,820 | -0.03(-0.51%) |
Oct 03, 2016 | 5.730 | 5.870 | 5.730 | 5.830 | 30,790 | +0.10(+1.75%) |
Sep 30, 2016 | 5.730 | 5.800 | 5.660 | 5.730 | 75,186 | +0.04(+0.70%) |
Sep 29, 2016 | 5.670 | 5.780 | 5.670 | 5.690 | 61,969 | -0.04(-0.70%) |
Sep 28, 2016 | 5.680 | 5.740 | 5.660 | 5.730 | 42,615 | +0.04(+0.70%) |
Sep 27, 2016 | 5.650 | 5.740 | 5.580 | 5.690 | 34,077 | +0.00(+0.00%) |
Sep 26, 2016 | 5.550 | 5.700 | 5.550 | 5.690 | 80,863 | +0.17(+3.08%) |
Sep 23, 2016 | 5.360 | 5.630 | 5.300 | 5.520 | 56,888 | +0.14(+2.60%) |
Sep 22, 2016 | 5.220 | 5.420 | 5.120 | 5.380 | 166,153 | +0.26(+5.08%) |
Sep 21, 2016 | 5.200 | 5.200 | 5.070 | 5.120 | 48,735 | -0.06(-1.16%) |
Sep 20, 2016 | 5.230 | 5.260 | 5.090 | 5.180 | 25,265 | +0.02(+0.39%) |
Sep 19, 2016 | 5.275 | 5.275 | 5.100 | 5.160 | 57,295 | +0.05(+0.98%) |
Sep 16, 2016 | 5.190 | 5.190 | 5.090 | 5.110 | 147,151 | -0.03(-0.58%) |
Sep 15, 2016 | 5.050 | 5.200 | 5.050 | 5.140 | 79,670 | +0.09(+1.78%) |
Sep 14, 2016 | 5.290 | 5.320 | 5.000 | 5.050 | 59,337 | -0.27(-5.08%) |
Sep 13, 2016 | 5.450 | 5.460 | 5.290 | 5.320 | 38,659 | -0.21(-3.80%) |
Sep 12, 2016 | 5.430 | 5.530 | 5.420 | 5.530 | 73,702 | +0.07(+1.28%) |
Sep 09, 2016 | 5.650 | 5.730 | 5.440 | 5.460 | 70,481 | -0.28(-4.88%) |
Sep 08, 2016 | 5.800 | 5.830 | 5.720 | 5.740 | 29,777 | -0.09(-1.54%) |
Sep 07, 2016 | 5.840 | 5.950 | 5.790 | 5.830 | 46,560 | -0.05(-0.85%) |
Sep 06, 2016 | 5.900 | 5.970 | 5.820 | 5.880 | 68,332 | -0.04(-0.68%) |
Sep 02, 2016 | 6.100 | 5.920 | 5.920 | 5.920 | 30,600 | -0.11(-1.82%) |