Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.850 | 5.950 | 5.800 | 5.800 | 81,956 | +0.00(+0.00%) |
Nov 29, 2016 | 5.900 | 5.950 | 5.800 | 5.800 | 59,647 | -0.05(-0.85%) |
Nov 28, 2016 | 5.900 | 6.000 | 5.750 | 5.850 | 73,228 | +0.00(+0.00%) |
Nov 25, 2016 | 5.800 | 5.850 | 5.790 | 5.850 | 47,268 | +0.05(+0.86%) |
Nov 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
Nov 22, 2016 | 5.600 | 6.000 | 5.600 | 5.750 | 89,490 | +0.15(+2.68%) |
Nov 21, 2016 | 5.650 | 5.700 | 5.600 | 5.600 | 45,477 | -0.05(-0.88%) |
Nov 18, 2016 | 5.600 | 5.700 | 5.309 | 5.650 | 37,978 | +0.00(+0.00%) |
Nov 17, 2016 | 5.650 | 5.668 | 5.550 | 5.650 | 34,493 | +0.00(+0.00%) |
Nov 16, 2016 | 5.650 | 5.650 | 5.450 | 5.650 | 33,491 | +0.05(+0.89%) |
Nov 15, 2016 | 5.600 | 5.744 | 5.550 | 5.600 | 98,278 | +0.15(+2.75%) |
Nov 14, 2016 | 5.450 | 5.691 | 5.350 | 5.450 | 76,660 | +0.05(+0.93%) |
Nov 11, 2016 | 5.250 | 5.500 | 5.200 | 5.400 | 63,505 | +0.15(+2.86%) |
Nov 10, 2016 | 5.200 | 5.250 | 5.100 | 5.250 | 59,633 | +0.00(+0.00%) |
Nov 09, 2016 | 5.000 | 5.250 | 5.000 | 5.250 | 31,942 | +0.12(+2.44%) |
Nov 08, 2016 | 5.250 | 5.250 | 5.000 | 5.125 | 27,417 | -0.03(-0.49%) |
Nov 07, 2016 | 5.050 | 5.200 | 5.050 | 5.150 | 28,255 | +0.10(+1.98%) |
Nov 04, 2016 | 5.150 | 5.250 | 5.050 | 5.050 | 35,141 | -0.10(-1.94%) |
Nov 03, 2016 | 5.100 | 5.250 | 5.055 | 5.150 | 22,051 | +0.05(+0.98%) |
Nov 02, 2016 | 5.050 | 5.150 | 4.900 | 5.100 | 42,042 | +0.05(+0.99%) |
Nov 01, 2016 | 5.250 | 5.250 | 5.050 | 5.050 | 39,567 | -0.17(-3.35%) |
Oct 31, 2016 | 5.150 | 5.350 | 5.100 | 5.225 | 54,004 | +0.07(+1.46%) |
Oct 28, 2016 | 5.250 | 5.400 | 5.050 | 5.150 | 70,568 | -0.10(-1.90%) |
Oct 27, 2016 | 5.250 | 5.333 | 5.100 | 5.250 | 38,573 | +0.05(+0.96%) |
Oct 26, 2016 | 5.000 | 5.250 | 4.905 | 5.200 | 23,585 | +0.00(+0.00%) |
Oct 25, 2016 | 5.000 | 5.200 | 4.950 | 5.200 | 32,512 | +0.10(+1.96%) |
Oct 24, 2016 | 5.195 | 5.200 | 5.001 | 5.100 | 32,733 | +0.00(+0.00%) |
Oct 21, 2016 | 5.125 | 5.150 | 5.100 | 5.100 | 12,397 | -0.05(-0.97%) |
Oct 20, 2016 | 5.100 | 5.250 | 5.100 | 5.150 | 21,954 | +0.10(+1.98%) |
Oct 19, 2016 | 5.050 | 5.100 | 4.961 | 5.050 | 31,543 | +0.00(+0.00%) |
Oct 18, 2016 | 4.950 | 5.100 | 4.950 | 5.050 | 17,207 | +0.10(+2.02%) |
Oct 17, 2016 | 5.100 | 5.200 | 4.941 | 4.950 | 27,041 | -0.21(-4.07%) |
Oct 14, 2016 | 5.250 | 5.280 | 5.050 | 5.160 | 10,699 | -0.05(-0.96%) |
Oct 13, 2016 | 5.020 | 5.310 | 5.000 | 5.210 | 65,828 | +0.14(+2.76%) |
Oct 12, 2016 | 5.120 | 5.120 | 5.000 | 5.070 | 37,672 | -0.05(-0.98%) |
Oct 11, 2016 | 5.270 | 5.300 | 5.060 | 5.120 | 21,069 | -0.16(-3.03%) |
Oct 10, 2016 | 5.150 | 5.327 | 5.150 | 5.280 | 44,627 | +0.09(+1.73%) |
Oct 07, 2016 | 5.330 | 5.492 | 5.177 | 5.190 | 17,071 | -0.09(-1.70%) |
Oct 06, 2016 | 5.080 | 5.330 | 5.070 | 5.280 | 21,693 | +0.14(+2.72%) |
Oct 05, 2016 | 5.080 | 5.170 | 4.907 | 5.140 | 59,963 | +0.10(+1.98%) |
Oct 04, 2016 | 5.150 | 5.340 | 5.020 | 5.040 | 47,951 | -0.23(-4.36%) |
Oct 03, 2016 | 5.250 | 5.470 | 5.150 | 5.270 | 69,198 | -0.03(-0.57%) |
Sep 30, 2016 | 5.370 | 5.380 | 5.180 | 5.300 | 61,161 | -0.09(-1.67%) |
Sep 29, 2016 | 5.521 | 5.540 | 5.390 | 5.390 | 21,634 | -0.11(-2.00%) |
Sep 28, 2016 | 5.520 | 5.560 | 5.430 | 5.500 | 48,555 | +0.04(+0.71%) |
Sep 27, 2016 | 5.500 | 5.620 | 5.370 | 5.461 | 81,040 | -0.03(-0.52%) |
Sep 26, 2016 | 5.670 | 5.788 | 5.300 | 5.490 | 98,342 | -0.24(-4.19%) |
Sep 23, 2016 | 5.750 | 5.750 | 5.690 | 5.730 | 9,354 | -0.03(-0.52%) |
Sep 22, 2016 | 5.800 | 5.854 | 5.720 | 5.760 | 53,639 | -0.04(-0.69%) |
Sep 21, 2016 | 5.750 | 5.850 | 5.705 | 5.800 | 46,151 | +0.08(+1.40%) |
Sep 20, 2016 | 5.720 | 5.770 | 5.720 | 5.720 | 22,569 | +0.01(+0.18%) |
Sep 19, 2016 | 5.810 | 5.900 | 5.691 | 5.710 | 148,457 | -0.04(-0.70%) |
Sep 16, 2016 | 5.630 | 5.800 | 5.630 | 5.750 | 169,232 | +0.15(+2.68%) |
Sep 15, 2016 | 5.448 | 5.640 | 5.430 | 5.600 | 94,319 | +0.13(+2.38%) |
Sep 14, 2016 | 5.430 | 5.480 | 5.390 | 5.470 | 49,962 | +0.07(+1.30%) |
Sep 13, 2016 | 5.400 | 5.440 | 5.390 | 5.400 | 58,139 | +0.02(+0.37%) |
Sep 12, 2016 | 5.250 | 5.450 | 5.170 | 5.380 | 38,660 | +0.13(+2.48%) |
Sep 09, 2016 | 5.430 | 5.500 | 5.220 | 5.250 | 93,608 | -0.15(-2.78%) |
Sep 08, 2016 | 5.205 | 5.450 | 5.190 | 5.400 | 109,520 | +0.18(+3.45%) |
Sep 07, 2016 | 5.210 | 5.250 | 5.210 | 5.220 | 35,237 | +0.01(+0.19%) |
Sep 06, 2016 | 5.220 | 5.277 | 5.185 | 5.210 | 57,116 | +0.03(+0.58%) |
Sep 02, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 46,500 | +0.04(+0.78%) |