Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.948 | 6.089 | 5.898 | 6.042 | 45,431 | +0.13(+2.12%) |
Nov 29, 2016 | 5.948 | 5.995 | 5.917 | 5.917 | 40,733 | -0.03(-0.53%) |
Nov 28, 2016 | 5.901 | 6.136 | 5.886 | 5.948 | 53,185 | +0.02(+0.26%) |
Nov 25, 2016 | 5.948 | 6.042 | 5.855 | 5.933 | 21,988 | -0.02(-0.39%) |
Nov 23, 2016 | 5.956 | 5.956 | 5.956 | 0 | -0.09(-1.42%) | |
Nov 22, 2016 | 6.011 | 6.105 | 6.011 | 6.042 | 20,558 | -0.06(-1.03%) |
Nov 21, 2016 | 5.948 | 6.105 | 5.948 | 6.105 | 21,530 | +0.06(+1.04%) |
Nov 18, 2016 | 5.964 | 6.074 | 5.870 | 6.042 | 61,075 | +0.05(+0.78%) |
Nov 17, 2016 | 6.074 | 6.183 | 5.980 | 5.995 | 65,669 | -0.11(-1.79%) |
Nov 16, 2016 | 6.042 | 6.152 | 6.027 | 6.105 | 53,000 | +0.08(+1.30%) |
Nov 15, 2016 | 5.994 | 6.089 | 5.964 | 6.027 | 35,215 | +0.06(+1.05%) |
Nov 14, 2016 | 6.105 | 6.105 | 5.964 | 5.964 | 42,085 | -0.20(-3.30%) |
Nov 11, 2016 | 6.089 | 6.168 | 5.948 | 6.168 | 149,774 | +0.08(+1.29%) |
Nov 10, 2016 | 5.823 | 6.246 | 5.819 | 6.089 | 347,219 | +0.27(+4.57%) |
Nov 09, 2016 | 5.714 | 5.901 | 5.651 | 5.823 | 124,780 | +0.25(+4.49%) |
Nov 08, 2016 | 5.698 | 5.698 | 5.573 | 5.573 | 72,619 | -0.09(-1.66%) |
Nov 07, 2016 | 5.698 | 5.745 | 5.651 | 5.667 | 8,928 | +0.03(+0.56%) |
Nov 04, 2016 | 5.667 | 5.703 | 5.635 | 5.635 | 30,220 | -0.02(-0.28%) |
Nov 03, 2016 | 5.714 | 5.714 | 5.635 | 5.651 | 22,960 | +0.00(+0.00%) |
Nov 02, 2016 | 5.651 | 5.745 | 5.635 | 5.651 | 41,264 | +0.02(+0.28%) |
Nov 01, 2016 | 5.698 | 5.729 | 5.588 | 5.635 | 77,769 | -0.02(-0.28%) |
Oct 31, 2016 | 5.917 | 5.917 | 5.651 | 5.651 | 41,281 | -0.17(-2.96%) |
Oct 28, 2016 | 5.729 | 6.042 | 5.729 | 5.823 | 77,235 | +0.11(+1.92%) |
Oct 27, 2016 | 5.651 | 5.823 | 5.651 | 5.714 | 27,336 | +0.05(+0.83%) |
Oct 26, 2016 | 5.651 | 5.682 | 5.651 | 5.667 | 20,110 | +0.02(+0.28%) |
Oct 25, 2016 | 5.714 | 5.776 | 5.651 | 5.651 | 34,203 | -0.11(-1.90%) |
Oct 24, 2016 | 5.729 | 6.011 | 5.667 | 5.761 | 46,932 | +0.09(+1.66%) |
Oct 21, 2016 | 5.667 | 5.729 | 5.667 | 5.667 | 12,211 | -0.05(-0.82%) |
Oct 20, 2016 | 5.682 | 5.729 | 5.682 | 5.714 | 1,399 | +0.03(+0.55%) |
Oct 19, 2016 | 5.651 | 5.714 | 5.651 | 5.682 | 18,830 | +0.00(+0.00%) |
Oct 18, 2016 | 5.651 | 5.761 | 5.651 | 5.682 | 46,878 | +0.03(+0.55%) |
Oct 17, 2016 | 5.651 | 5.667 | 5.651 | 5.651 | 24,965 | +0.00(+0.00%) |
Oct 14, 2016 | 5.651 | 5.745 | 5.651 | 5.651 | 40,673 | -0.03(-0.55%) |
Oct 13, 2016 | 5.651 | 5.698 | 5.651 | 5.682 | 42,165 | -0.06(-1.09%) |
Oct 12, 2016 | 5.682 | 5.823 | 5.667 | 5.745 | 28,334 | -0.02(-0.27%) |
Oct 11, 2016 | 5.886 | 5.917 | 5.745 | 5.761 | 46,917 | -0.17(-2.90%) |
Oct 10, 2016 | 5.901 | 5.964 | 5.870 | 5.933 | 13,774 | +0.05(+0.80%) |
Oct 07, 2016 | 5.870 | 5.948 | 5.870 | 5.886 | 30,469 | -0.05(-0.79%) |
Oct 06, 2016 | 5.917 | 5.995 | 5.917 | 5.933 | 31,157 | -0.08(-1.30%) |
Oct 05, 2016 | 5.933 | 6.089 | 5.933 | 6.011 | 55,060 | +0.01(+0.13%) |
Oct 04, 2016 | 5.901 | 6.042 | 5.901 | 6.003 | 19,476 | +0.05(+0.92%) |
Oct 03, 2016 | 6.089 | 6.107 | 5.948 | 5.948 | 16,215 | -0.16(-2.56%) |
Sep 30, 2016 | 6.042 | 6.136 | 5.918 | 6.105 | 70,421 | +0.05(+0.78%) |
Sep 29, 2016 | 6.105 | 6.105 | 5.995 | 6.058 | 32,657 | -0.02(-0.26%) |
Sep 28, 2016 | 5.995 | 6.074 | 5.995 | 6.074 | 49,515 | +0.05(+0.78%) |
Sep 27, 2016 | 6.042 | 6.074 | 5.988 | 6.027 | 59,358 | +0.08(+1.32%) |
Sep 26, 2016 | 5.776 | 6.089 | 5.698 | 5.948 | 254,242 | +0.06(+1.06%) |
Sep 23, 2016 | 5.792 | 6.011 | 5.792 | 5.886 | 58,592 | +0.00(+0.00%) |
Sep 22, 2016 | 5.526 | 5.886 | 5.526 | 5.886 | 499,950 | +0.38(+6.82%) |
Sep 21, 2016 | 5.385 | 5.620 | 5.385 | 5.510 | 81,611 | +0.13(+2.33%) |
Sep 20, 2016 | 5.448 | 5.494 | 5.354 | 5.385 | 84,154 | -0.03(-0.58%) |
Sep 19, 2016 | 5.385 | 5.416 | 5.338 | 5.416 | 87,415 | +0.05(+0.87%) |
Sep 16, 2016 | 5.510 | 5.526 | 5.354 | 5.369 | 50,516 | -0.14(-2.56%) |
Sep 15, 2016 | 5.479 | 5.588 | 5.401 | 5.510 | 49,114 | +0.06(+1.15%) |
Sep 14, 2016 | 5.416 | 5.494 | 5.385 | 5.448 | 55,630 | +0.03(+0.58%) |
Sep 13, 2016 | 5.401 | 5.588 | 5.322 | 5.416 | 125,349 | -0.08(-1.42%) |
Sep 12, 2016 | 5.510 | 5.557 | 5.448 | 5.494 | 186,751 | -0.06(-1.13%) |
Sep 09, 2016 | 5.557 | 5.620 | 5.494 | 5.557 | 116,562 | -0.03(-0.56%) |
Sep 08, 2016 | 5.573 | 5.620 | 5.557 | 5.588 | 22,051 | +0.00(+0.00%) |
Sep 07, 2016 | 5.588 | 5.635 | 5.557 | 5.588 | 89,925 | -0.03(-0.56%) |
Sep 06, 2016 | 5.651 | 5.682 | 5.541 | 5.620 | 145,249 | +0.02(+0.28%) |
Sep 02, 2016 | 5.557 | 5.604 | 5.604 | 5.604 | 62,476 | +0.06(+1.13%) |