Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.130 | 6.240 | 5.970 | 6.040 | 4,142,019 | -0.09(-1.47%) |
Nov 29, 2016 | 6.440 | 6.490 | 6.070 | 6.130 | 3,655,691 | -0.27(-4.22%) |
Nov 28, 2016 | 6.580 | 6.610 | 6.270 | 6.400 | 2,852,844 | -0.19(-2.88%) |
Nov 25, 2016 | 6.690 | 6.750 | 6.570 | 6.590 | 630,765 | -0.07(-0.98%) |
Nov 23, 2016 | 6.655 | 6.655 | 6.655 | 0 | -0.04(-0.67%) | |
Nov 22, 2016 | 6.440 | 6.830 | 6.430 | 6.700 | 4,482,364 | +0.31(+4.85%) |
Nov 21, 2016 | 7.010 | 7.010 | 6.220 | 6.390 | 2,646,590 | +0.07(+1.11%) |
Nov 18, 2016 | 6.270 | 6.500 | 6.161 | 6.320 | 3,977,031 | -0.07(-1.10%) |
Nov 17, 2016 | 6.490 | 6.550 | 6.300 | 6.390 | 3,561,552 | -0.04(-0.62%) |
Nov 16, 2016 | 6.240 | 6.480 | 6.140 | 6.430 | 4,067,351 | +0.16(+2.55%) |
Nov 15, 2016 | 6.260 | 6.300 | 5.950 | 6.270 | 4,699,112 | +0.00(+0.00%) |
Nov 14, 2016 | 6.050 | 6.590 | 5.980 | 6.270 | 7,552,804 | +0.28(+4.67%) |
Nov 11, 2016 | 5.770 | 6.050 | 5.720 | 5.990 | 9,449,380 | +0.19(+3.28%) |
Nov 10, 2016 | 5.500 | 6.100 | 5.480 | 5.800 | 33,704,016 | +0.37(+6.81%) |
Nov 09, 2016 | 5.030 | 5.450 | 4.920 | 5.430 | 3,381,746 | +0.25(+4.83%) |
Nov 08, 2016 | 5.040 | 5.260 | 4.875 | 5.180 | 3,854,842 | +0.14(+2.78%) |
Nov 07, 2016 | 5.000 | 5.060 | 4.895 | 5.040 | 2,948,430 | +0.19(+3.92%) |
Nov 04, 2016 | 4.870 | 5.020 | 4.825 | 4.850 | 5,587,614 | -0.02(-0.41%) |
Nov 03, 2016 | 5.070 | 5.115 | 4.840 | 4.870 | 3,499,523 | -0.18(-3.56%) |
Nov 02, 2016 | 4.840 | 5.140 | 4.830 | 5.050 | 4,307,673 | +0.21(+4.34%) |
Nov 01, 2016 | 4.860 | 4.950 | 4.800 | 4.840 | 4,770,045 | -0.05(-1.02%) |
Oct 31, 2016 | 4.930 | 4.945 | 4.840 | 4.890 | 6,176,891 | +0.01(+0.20%) |
Oct 28, 2016 | 4.890 | 5.010 | 4.870 | 4.880 | 3,736,001 | +0.00(+0.00%) |
Oct 27, 2016 | 5.030 | 5.070 | 4.850 | 4.880 | 6,277,747 | -0.13(-2.59%) |
Oct 26, 2016 | 5.010 | 5.160 | 4.945 | 5.010 | 2,775,395 | -0.04(-0.79%) |
Oct 25, 2016 | 5.090 | 5.190 | 4.980 | 5.050 | 2,237,001 | -0.07(-1.37%) |
Oct 24, 2016 | 4.940 | 5.140 | 4.900 | 5.120 | 3,762,904 | +0.23(+4.70%) |
Oct 21, 2016 | 4.730 | 4.900 | 4.680 | 4.890 | 3,045,306 | +0.14(+2.95%) |
Oct 20, 2016 | 4.870 | 4.900 | 4.690 | 4.750 | 5,873,055 | -0.10(-2.06%) |
Oct 19, 2016 | 5.020 | 5.050 | 4.840 | 4.850 | 5,346,460 | -0.15(-3.00%) |
Oct 18, 2016 | 5.170 | 5.180 | 4.990 | 5.000 | 2,819,105 | -0.09(-1.77%) |
Oct 17, 2016 | 5.240 | 5.290 | 5.090 | 5.090 | 3,019,008 | -0.13(-2.49%) |
Oct 14, 2016 | 5.270 | 5.325 | 5.170 | 5.220 | 2,792,394 | +0.01(+0.19%) |
Oct 13, 2016 | 5.400 | 5.490 | 5.150 | 5.210 | 4,680,924 | -0.24(-4.40%) |
Oct 12, 2016 | 5.470 | 5.610 | 5.380 | 5.450 | 4,266,493 | +0.01(+0.18%) |
Oct 11, 2016 | 5.660 | 5.705 | 5.420 | 5.440 | 2,740,739 | -0.18(-3.20%) |
Oct 10, 2016 | 5.790 | 5.920 | 5.620 | 5.620 | 3,776,740 | -0.09(-1.58%) |
Oct 07, 2016 | 5.760 | 5.950 | 5.660 | 5.710 | 3,966,969 | -0.02(-0.35%) |
Oct 06, 2016 | 5.880 | 5.900 | 5.610 | 5.730 | 4,809,981 | -0.14(-2.39%) |
Oct 05, 2016 | 5.600 | 6.030 | 5.600 | 5.870 | 6,143,221 | +0.27(+4.82%) |
Oct 04, 2016 | 5.630 | 5.780 | 5.560 | 5.600 | 3,300,256 | -0.02(-0.36%) |
Oct 03, 2016 | 5.590 | 5.740 | 5.580 | 5.620 | 2,169,787 | +0.03(+0.54%) |
Sep 30, 2016 | 5.500 | 5.640 | 5.351 | 5.590 | 2,913,116 | +0.12(+2.19%) |
Sep 29, 2016 | 5.520 | 5.680 | 5.460 | 5.470 | 2,519,459 | -0.03(-0.55%) |
Sep 28, 2016 | 5.600 | 5.680 | 5.435 | 5.500 | 3,486,068 | -0.11(-1.96%) |
Sep 27, 2016 | 5.890 | 5.890 | 5.594 | 5.610 | 3,409,495 | -0.13(-2.26%) |
Sep 26, 2016 | 5.860 | 5.890 | 5.720 | 5.740 | 2,450,375 | -0.14(-2.38%) |
Sep 23, 2016 | 5.910 | 6.070 | 5.850 | 5.880 | 3,890,954 | -0.03(-0.51%) |
Sep 22, 2016 | 5.650 | 5.920 | 5.555 | 5.910 | 5,624,820 | +0.34(+6.10%) |
Sep 21, 2016 | 5.720 | 5.790 | 5.330 | 5.570 | 13,080,140 | -0.12(-2.11%) |
Sep 20, 2016 | 6.070 | 6.150 | 5.660 | 5.690 | 28,156,508 | -2.43(-29.93%) |
Sep 19, 2016 | 8.050 | 8.190 | 7.910 | 8.120 | 4,185,600 | +0.15(+1.88%) |
Sep 16, 2016 | 7.820 | 8.335 | 7.800 | 7.970 | 3,557,416 | +0.15(+1.92%) |
Sep 15, 2016 | 7.640 | 7.930 | 7.610 | 7.820 | 1,548,817 | +0.16(+2.09%) |
Sep 14, 2016 | 7.780 | 7.860 | 7.510 | 7.660 | 1,643,417 | -0.10(-1.29%) |
Sep 13, 2016 | 7.700 | 8.010 | 7.590 | 7.760 | 2,373,812 | -0.02(-0.26%) |
Sep 12, 2016 | 7.420 | 7.800 | 7.420 | 7.780 | 2,106,493 | +0.20(+2.64%) |
Sep 09, 2016 | 7.860 | 7.890 | 7.570 | 7.580 | 1,338,048 | -0.34(-4.29%) |
Sep 08, 2016 | 7.790 | 8.000 | 7.720 | 7.920 | 1,921,911 | +0.11(+1.41%) |
Sep 07, 2016 | 7.650 | 7.810 | 7.530 | 7.810 | 2,449,703 | +0.18(+2.36%) |
Sep 06, 2016 | 7.810 | 7.860 | 7.510 | 7.630 | 2,646,292 | -0.16(-2.05%) |
Sep 02, 2016 | 7.850 | 7.790 | 7.790 | 7.790 | 2,194,800 | -0.01(-0.13%) |