Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.500 | 5.550 | 5.275 | 5.370 | 9,032,164 | -0.09(-1.65%) |
Nov 29, 2016 | 5.590 | 5.605 | 5.380 | 5.460 | 6,737,005 | -0.11(-1.97%) |
Nov 28, 2016 | 5.680 | 5.740 | 5.525 | 5.570 | 5,807,052 | -0.11(-1.94%) |
Nov 25, 2016 | 5.690 | 5.840 | 5.660 | 5.680 | 3,652,372 | +0.04(+0.71%) |
Nov 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Nov 22, 2016 | 5.460 | 5.620 | 5.420 | 5.580 | 6,468,934 | +0.12(+2.20%) |
Nov 21, 2016 | 5.510 | 5.550 | 5.430 | 5.460 | 6,509,820 | +0.01(+0.18%) |
Nov 18, 2016 | 5.720 | 5.780 | 5.440 | 5.450 | 4,936,205 | -0.25(-4.39%) |
Nov 17, 2016 | 5.770 | 5.800 | 5.650 | 5.700 | 2,940,957 | -0.02(-0.35%) |
Nov 16, 2016 | 5.530 | 5.770 | 5.520 | 5.720 | 5,054,769 | +0.13(+2.33%) |
Nov 15, 2016 | 5.560 | 5.650 | 5.475 | 5.590 | 7,303,746 | +0.06(+1.08%) |
Nov 14, 2016 | 5.440 | 5.590 | 5.440 | 5.530 | 8,103,731 | +0.11(+2.03%) |
Nov 11, 2016 | 5.380 | 5.470 | 5.250 | 5.420 | 7,316,582 | -0.04(-0.73%) |
Nov 10, 2016 | 5.960 | 6.025 | 5.420 | 5.460 | 9,936,598 | -0.39(-6.67%) |
Nov 09, 2016 | 5.950 | 5.960 | 5.665 | 5.850 | 7,414,809 | -0.25(-4.10%) |
Nov 08, 2016 | 6.080 | 6.200 | 6.040 | 6.100 | 4,519,139 | -0.02(-0.33%) |
Nov 07, 2016 | 6.070 | 6.235 | 6.020 | 6.120 | 4,272,212 | +0.18(+3.03%) |
Nov 04, 2016 | 6.190 | 6.230 | 5.910 | 5.940 | 6,608,854 | -0.30(-4.81%) |
Nov 03, 2016 | 6.450 | 6.785 | 6.010 | 6.240 | 7,229,903 | -0.17(-2.65%) |
Nov 02, 2016 | 6.290 | 6.500 | 6.285 | 6.410 | 5,920,622 | +0.02(+0.31%) |
Nov 01, 2016 | 6.590 | 6.625 | 6.290 | 6.390 | 6,313,182 | -0.16(-2.44%) |
Oct 31, 2016 | 6.750 | 6.760 | 6.500 | 6.550 | 6,113,616 | -0.08(-1.21%) |
Oct 28, 2016 | 6.760 | 6.800 | 6.550 | 6.630 | 3,758,047 | -0.10(-1.49%) |
Oct 27, 2016 | 6.890 | 6.920 | 6.610 | 6.730 | 5,378,993 | -0.12(-1.75%) |
Oct 26, 2016 | 6.790 | 6.870 | 6.670 | 6.850 | 5,313,131 | -0.04(-0.58%) |
Oct 25, 2016 | 6.830 | 6.960 | 6.730 | 6.890 | 4,418,362 | +0.06(+0.88%) |
Oct 24, 2016 | 6.900 | 6.950 | 6.750 | 6.830 | 3,054,435 | +0.07(+1.04%) |
Oct 21, 2016 | 6.550 | 6.830 | 6.500 | 6.760 | 9,736,158 | +0.17(+2.58%) |
Oct 20, 2016 | 6.560 | 6.710 | 6.550 | 6.590 | 3,614,064 | -0.04(-0.60%) |
Oct 19, 2016 | 6.650 | 6.660 | 6.550 | 6.630 | 4,454,889 | +0.01(+0.15%) |
Oct 18, 2016 | 6.320 | 6.835 | 6.190 | 6.620 | 17,035,288 | +0.43(+6.95%) |
Oct 17, 2016 | 6.340 | 6.340 | 6.150 | 6.190 | 3,368,697 | -0.09(-1.43%) |
Oct 14, 2016 | 6.040 | 6.330 | 6.030 | 6.280 | 5,565,863 | +0.28(+4.67%) |
Oct 13, 2016 | 5.930 | 6.060 | 5.870 | 6.000 | 2,532,050 | +0.00(+0.00%) |
Oct 12, 2016 | 6.000 | 6.050 | 5.940 | 6.000 | 3,172,849 | +0.00(+0.00%) |
Oct 11, 2016 | 6.080 | 6.120 | 5.900 | 6.000 | 3,850,730 | -0.16(-2.60%) |
Oct 10, 2016 | 6.170 | 6.300 | 6.040 | 6.160 | 4,327,738 | +0.04(+0.65%) |
Oct 07, 2016 | 6.170 | 6.230 | 5.940 | 6.120 | 5,282,427 | +0.00(+0.00%) |
Oct 06, 2016 | 5.920 | 6.180 | 5.900 | 6.120 | 9,607,278 | +0.18(+3.03%) |
Oct 05, 2016 | 5.570 | 5.960 | 5.550 | 5.940 | 5,672,380 | +0.38(+6.83%) |
Oct 04, 2016 | 5.590 | 5.700 | 5.470 | 5.560 | 2,916,192 | -0.08(-1.42%) |
Oct 03, 2016 | 5.710 | 5.740 | 5.560 | 5.640 | 4,488,651 | -0.02(-0.35%) |
Sep 30, 2016 | 5.560 | 5.735 | 5.560 | 5.660 | 4,571,806 | +0.14(+2.54%) |
Sep 29, 2016 | 5.670 | 5.700 | 5.440 | 5.520 | 3,508,534 | -0.12(-2.13%) |
Sep 28, 2016 | 5.780 | 5.830 | 5.490 | 5.640 | 3,336,701 | -0.10(-1.74%) |
Sep 27, 2016 | 5.620 | 5.750 | 5.590 | 5.740 | 2,735,497 | +0.13(+2.32%) |
Sep 26, 2016 | 5.780 | 5.800 | 5.583 | 5.610 | 2,645,001 | -0.23(-3.94%) |
Sep 23, 2016 | 5.640 | 5.880 | 5.630 | 5.840 | 3,446,414 | +0.10(+1.74%) |
Sep 22, 2016 | 5.690 | 5.790 | 5.645 | 5.740 | 3,640,669 | +0.10(+1.77%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.450 | 5.640 | 3,675,129 | +0.19(+3.49%) |
Sep 20, 2016 | 5.560 | 5.590 | 5.420 | 5.450 | 5,852,525 | -0.09(-1.62%) |
Sep 19, 2016 | 5.300 | 5.560 | 5.240 | 5.540 | 5,033,090 | +0.27(+5.12%) |
Sep 16, 2016 | 5.290 | 5.300 | 5.170 | 5.270 | 5,283,129 | +0.00(+0.00%) |
Sep 15, 2016 | 5.250 | 5.300 | 5.210 | 5.270 | 3,700,179 | +0.04(+0.76%) |
Sep 14, 2016 | 5.270 | 5.290 | 5.200 | 5.230 | 4,425,785 | -0.05(-0.95%) |
Sep 13, 2016 | 5.500 | 5.560 | 5.195 | 5.280 | 7,650,461 | -0.38(-6.71%) |
Sep 12, 2016 | 5.400 | 5.660 | 5.350 | 5.660 | 3,022,180 | +0.22(+4.04%) |
Sep 09, 2016 | 5.690 | 5.830 | 5.430 | 5.440 | 5,894,200 | -0.41(-7.01%) |
Sep 08, 2016 | 5.920 | 5.930 | 5.770 | 5.850 | 3,749,270 | -0.06(-1.02%) |
Sep 07, 2016 | 5.900 | 5.965 | 5.845 | 5.910 | 6,531,572 | -0.01(-0.17%) |
Sep 06, 2016 | 5.810 | 5.920 | 5.800 | 5.920 | 5,900,425 | +0.09(+1.54%) |
Sep 02, 2016 | 5.590 | 5.830 | 5.830 | 5.830 | 7,205,900 | +0.27(+4.86%) |