Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.850 | 5.900 | 5.050 | 5.200 | 1,236,152 | -0.45(-7.96%) |
Nov 29, 2016 | 5.400 | 5.700 | 5.150 | 5.650 | 1,380,295 | +0.60(+11.88%) |
Nov 28, 2016 | 4.750 | 5.100 | 4.750 | 5.050 | 649,617 | +0.45(+9.78%) |
Nov 25, 2016 | 4.300 | 4.700 | 4.300 | 4.600 | 338,471 | +0.30(+6.98%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.35(+8.86%) | |
Nov 22, 2016 | 3.750 | 3.950 | 3.750 | 3.950 | 166,906 | +0.15(+3.95%) |
Nov 21, 2016 | 3.900 | 3.900 | 3.727 | 3.800 | 156,561 | +0.15(+4.11%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.600 | 3.650 | 199,910 | -0.25(-6.41%) |
Nov 17, 2016 | 4.000 | 4.050 | 3.950 | 3.900 | 192,912 | -0.05(-1.27%) |
Nov 16, 2016 | 3.800 | 4.000 | 3.768 | 3.950 | 301,170 | +0.20(+5.33%) |
Nov 15, 2016 | 3.500 | 3.800 | 3.500 | 3.750 | 478,665 | +0.25(+7.14%) |
Nov 14, 2016 | 3.900 | 3.950 | 3.400 | 3.500 | 788,694 | -0.40(-10.26%) |
Nov 11, 2016 | 3.950 | 4.000 | 3.950 | 3.900 | 320,305 | -0.10(-2.50%) |
Nov 10, 2016 | 3.900 | 4.100 | 3.807 | 4.000 | 391,348 | +0.10(+2.56%) |
Nov 09, 2016 | 3.750 | 4.100 | 3.600 | 3.900 | 1,404,381 | -0.55(-12.36%) |
Nov 08, 2016 | 4.850 | 4.880 | 4.400 | 4.450 | 289,739 | -0.30(-6.32%) |
Nov 07, 2016 | 4.750 | 5.150 | 4.600 | 4.750 | 377,139 | +0.15(+3.26%) |
Nov 04, 2016 | 4.450 | 4.700 | 4.300 | 4.600 | 190,201 | +0.15(+3.37%) |
Nov 03, 2016 | 4.600 | 4.750 | 4.425 | 4.450 | 338,774 | -0.20(-4.30%) |
Nov 02, 2016 | 4.950 | 4.950 | 4.600 | 4.650 | 477,799 | -0.25(-5.10%) |
Nov 01, 2016 | 5.000 | 5.100 | 4.750 | 4.900 | 283,688 | -0.10(-2.00%) |
Oct 31, 2016 | 5.050 | 5.059 | 5.000 | 5.000 | 226,620 | -0.05(-0.99%) |
Oct 28, 2016 | 5.050 | 5.200 | 5.000 | 5.050 | 232,974 | +0.00(+0.00%) |
Oct 27, 2016 | 5.400 | 5.419 | 5.050 | 5.050 | 200,056 | -0.35(-6.48%) |
Oct 26, 2016 | 5.200 | 5.400 | 5.050 | 5.400 | 252,563 | +0.40(+8.00%) |
Oct 25, 2016 | 5.100 | 5.150 | 5.008 | 5.000 | 290,501 | -0.15(-2.91%) |
Oct 24, 2016 | 5.200 | 5.250 | 5.150 | 5.150 | 126,509 | +0.00(+0.00%) |
Oct 21, 2016 | 5.150 | 5.200 | 5.100 | 5.150 | 154,570 | +0.05(+0.98%) |
Oct 20, 2016 | 5.150 | 5.150 | 5.000 | 5.100 | 413,282 | +0.00(+0.00%) |
Oct 19, 2016 | 5.350 | 5.350 | 5.000 | 5.100 | 420,253 | -0.20(-3.77%) |
Oct 18, 2016 | 5.500 | 5.500 | 5.300 | 5.300 | 207,192 | -0.10(-1.85%) |
Oct 17, 2016 | 5.450 | 5.600 | 5.400 | 5.400 | 139,390 | -0.16(-2.88%) |
Oct 14, 2016 | 5.630 | 5.700 | 5.550 | 5.560 | 118,765 | -0.04(-0.71%) |
Oct 13, 2016 | 5.660 | 5.730 | 5.600 | 5.600 | 164,783 | -0.17(-2.95%) |
Oct 12, 2016 | 5.690 | 5.820 | 5.650 | 5.770 | 180,005 | +0.07(+1.23%) |
Oct 11, 2016 | 5.810 | 5.900 | 5.660 | 5.700 | 150,426 | -0.15(-2.56%) |
Oct 10, 2016 | 5.800 | 5.970 | 5.790 | 5.850 | 192,379 | +0.05(+0.86%) |
Oct 07, 2016 | 6.000 | 6.010 | 5.770 | 5.800 | 216,368 | -0.23(-3.81%) |
Oct 06, 2016 | 6.340 | 6.500 | 5.970 | 6.030 | 525,781 | -0.31(-4.89%) |
Oct 05, 2016 | 5.890 | 6.350 | 5.870 | 6.340 | 947,160 | +0.50(+8.56%) |
Oct 04, 2016 | 5.550 | 5.915 | 5.530 | 5.840 | 622,498 | +0.31(+5.61%) |
Oct 03, 2016 | 5.430 | 5.585 | 5.430 | 5.530 | 128,236 | +0.04(+0.73%) |
Sep 30, 2016 | 5.530 | 5.560 | 5.410 | 5.490 | 213,360 | +0.00(+0.00%) |
Sep 29, 2016 | 5.600 | 5.630 | 5.460 | 5.490 | 337,888 | -0.11(-1.96%) |
Sep 28, 2016 | 5.580 | 5.690 | 5.580 | 5.600 | 93,818 | -0.05(-0.88%) |
Sep 27, 2016 | 5.610 | 5.670 | 5.530 | 5.650 | 99,740 | +0.05(+0.89%) |
Sep 26, 2016 | 5.580 | 5.645 | 5.510 | 5.600 | 132,203 | -0.04(-0.71%) |
Sep 23, 2016 | 5.610 | 5.770 | 5.610 | 5.640 | 111,800 | -0.03(-0.53%) |
Sep 22, 2016 | 5.710 | 5.800 | 5.670 | 5.670 | 193,664 | -0.08(-1.39%) |
Sep 21, 2016 | 5.600 | 5.760 | 5.559 | 5.750 | 231,474 | +0.21(+3.79%) |
Sep 20, 2016 | 5.650 | 5.650 | 5.510 | 5.540 | 331,869 | -0.12(-2.12%) |
Sep 19, 2016 | 5.600 | 5.760 | 5.600 | 5.660 | 198,655 | +0.03(+0.53%) |
Sep 16, 2016 | 5.620 | 5.640 | 5.550 | 5.630 | 239,135 | -0.01(-0.18%) |
Sep 15, 2016 | 5.680 | 5.700 | 5.570 | 5.640 | 244,751 | -0.03(-0.53%) |
Sep 14, 2016 | 5.690 | 5.690 | 5.580 | 5.670 | 239,428 | +0.03(+0.53%) |
Sep 13, 2016 | 5.750 | 5.840 | 5.550 | 5.640 | 231,538 | -0.12(-2.08%) |
Sep 12, 2016 | 5.610 | 5.903 | 5.580 | 5.760 | 369,393 | +0.07(+1.23%) |
Sep 09, 2016 | 5.600 | 5.800 | 5.410 | 5.690 | 789,067 | -0.15(-2.57%) |
Sep 08, 2016 | 6.200 | 6.270 | 5.590 | 5.840 | 1,041,974 | -0.39(-6.26%) |
Sep 07, 2016 | 6.280 | 6.330 | 6.200 | 6.230 | 115,345 | -0.04(-0.64%) |
Sep 06, 2016 | 6.200 | 6.300 | 6.200 | 6.270 | 131,653 | +0.05(+0.80%) |
Sep 02, 2016 | 6.150 | 6.220 | 6.220 | 6.220 | 117,200 | +0.06(+0.97%) |