Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.090 | 5.290 | 5.060 | 5.100 | 1,020,868 | +0.11(+2.20%) |
Nov 29, 2016 | 5.380 | 5.445 | 4.960 | 4.990 | 1,659,041 | -0.39(-7.25%) |
Nov 28, 2016 | 5.410 | 5.600 | 5.300 | 5.380 | 1,473,342 | +0.04(+0.75%) |
Nov 25, 2016 | 5.330 | 5.420 | 5.180 | 5.340 | 650,223 | +0.06(+1.14%) |
Nov 23, 2016 | 5.280 | 5.280 | 5.280 | 0 | +0.23(+4.55%) | |
Nov 22, 2016 | 5.020 | 5.180 | 4.890 | 5.050 | 1,815,749 | +0.23(+4.77%) |
Nov 21, 2016 | 5.060 | 5.100 | 4.760 | 4.820 | 1,478,294 | -0.16(-3.21%) |
Nov 18, 2016 | 4.830 | 5.020 | 4.830 | 4.980 | 1,175,611 | +0.18(+3.75%) |
Nov 17, 2016 | 4.820 | 4.850 | 4.710 | 4.800 | 987,395 | -0.05(-1.03%) |
Nov 16, 2016 | 4.840 | 4.860 | 4.710 | 4.850 | 1,206,337 | -0.06(-1.22%) |
Nov 15, 2016 | 5.010 | 5.082 | 4.760 | 4.910 | 1,608,440 | -0.07(-1.41%) |
Nov 14, 2016 | 5.120 | 5.190 | 4.930 | 4.980 | 1,925,690 | -0.13(-2.54%) |
Nov 11, 2016 | 5.210 | 5.500 | 4.960 | 5.110 | 4,071,355 | +0.40(+8.49%) |
Nov 10, 2016 | 4.490 | 4.775 | 4.440 | 4.710 | 1,538,226 | -0.08(-1.67%) |
Nov 09, 2016 | 4.180 | 4.850 | 4.150 | 4.790 | 2,527,578 | -0.20(-4.01%) |
Nov 08, 2016 | 5.020 | 5.090 | 4.883 | 4.990 | 1,411,832 | +0.07(+1.42%) |
Nov 07, 2016 | 4.930 | 5.040 | 4.860 | 4.920 | 1,454,565 | +0.21(+4.46%) |
Nov 04, 2016 | 4.640 | 4.900 | 4.610 | 4.710 | 1,793,156 | +0.06(+1.29%) |
Nov 03, 2016 | 4.840 | 4.840 | 4.580 | 4.650 | 1,738,485 | +0.02(+0.43%) |
Nov 02, 2016 | 4.870 | 4.906 | 4.590 | 4.630 | 1,770,056 | -0.23(-4.73%) |
Nov 01, 2016 | 5.200 | 5.300 | 4.850 | 4.860 | 2,180,482 | -0.35(-6.72%) |
Oct 31, 2016 | 5.180 | 5.300 | 5.030 | 5.210 | 1,421,286 | +0.03(+0.58%) |
Oct 28, 2016 | 5.360 | 5.530 | 5.120 | 5.180 | 1,056,634 | -0.19(-3.54%) |
Oct 27, 2016 | 5.650 | 5.708 | 5.350 | 5.370 | 1,623,187 | -0.16(-2.89%) |
Oct 26, 2016 | 5.950 | 5.996 | 5.530 | 5.530 | 2,002,605 | -0.45(-7.53%) |
Oct 25, 2016 | 6.070 | 6.150 | 5.960 | 5.980 | 804,378 | -0.10(-1.64%) |
Oct 24, 2016 | 6.290 | 6.340 | 6.010 | 6.080 | 1,242,540 | -0.19(-3.03%) |
Oct 21, 2016 | 6.620 | 6.680 | 6.190 | 6.270 | 2,503,441 | -0.40(-6.00%) |
Oct 20, 2016 | 6.640 | 6.740 | 6.520 | 6.670 | 704,889 | +0.02(+0.30%) |
Oct 19, 2016 | 6.570 | 6.783 | 6.510 | 6.650 | 743,378 | +0.12(+1.84%) |
Oct 18, 2016 | 6.500 | 6.640 | 6.400 | 6.530 | 824,078 | +0.11(+1.71%) |
Oct 17, 2016 | 6.360 | 6.555 | 6.330 | 6.420 | 908,757 | +0.04(+0.63%) |
Oct 14, 2016 | 6.600 | 6.670 | 6.360 | 6.380 | 1,378,456 | -0.16(-2.45%) |
Oct 13, 2016 | 6.750 | 6.798 | 6.460 | 6.540 | 1,602,906 | -0.27(-3.96%) |
Oct 12, 2016 | 7.010 | 7.230 | 6.735 | 6.810 | 1,415,338 | -0.21(-2.99%) |
Oct 11, 2016 | 7.000 | 7.340 | 6.840 | 7.020 | 2,300,506 | +0.11(+1.59%) |
Oct 10, 2016 | 6.550 | 7.090 | 6.510 | 6.910 | 2,904,410 | +0.42(+6.47%) |
Oct 07, 2016 | 6.470 | 6.750 | 6.260 | 6.490 | 4,809,634 | +0.37(+6.05%) |
Oct 06, 2016 | 6.350 | 6.400 | 6.060 | 6.120 | 683,809 | -0.14(-2.24%) |
Oct 05, 2016 | 5.920 | 6.280 | 5.900 | 6.260 | 918,013 | +0.35(+5.92%) |
Oct 04, 2016 | 6.210 | 6.240 | 5.900 | 5.910 | 1,015,262 | -0.26(-4.21%) |
Oct 03, 2016 | 6.310 | 6.380 | 6.050 | 6.170 | 994,855 | -0.13(-2.06%) |
Sep 30, 2016 | 6.290 | 6.340 | 6.150 | 6.300 | 1,731,452 | +0.06(+0.96%) |
Sep 29, 2016 | 6.250 | 6.350 | 6.130 | 6.240 | 1,023,602 | +0.01(+0.16%) |
Sep 28, 2016 | 6.230 | 6.290 | 6.080 | 6.230 | 958,733 | +0.07(+1.14%) |
Sep 27, 2016 | 6.010 | 6.160 | 5.990 | 6.160 | 1,020,798 | +0.13(+2.16%) |
Sep 26, 2016 | 5.920 | 6.100 | 5.865 | 6.030 | 982,481 | +0.11(+1.86%) |
Sep 23, 2016 | 5.790 | 5.950 | 5.775 | 5.920 | 892,077 | +0.17(+2.96%) |
Sep 22, 2016 | 5.600 | 5.750 | 5.520 | 5.750 | 996,065 | +0.18(+3.23%) |
Sep 21, 2016 | 5.470 | 5.690 | 5.450 | 5.570 | 1,109,323 | +0.12(+2.20%) |
Sep 20, 2016 | 5.460 | 5.500 | 5.281 | 5.450 | 877,709 | +0.03(+0.55%) |
Sep 19, 2016 | 5.380 | 5.480 | 5.350 | 5.420 | 733,326 | +0.04(+0.74%) |
Sep 16, 2016 | 5.470 | 5.575 | 5.250 | 5.380 | 2,724,958 | -0.14(-2.54%) |
Sep 15, 2016 | 5.560 | 5.630 | 5.410 | 5.520 | 1,293,088 | -0.02(-0.36%) |
Sep 14, 2016 | 5.620 | 5.830 | 5.475 | 5.540 | 1,522,737 | -0.12(-2.12%) |
Sep 13, 2016 | 6.020 | 6.020 | 5.540 | 5.660 | 1,669,778 | -0.44(-7.21%) |
Sep 12, 2016 | 6.020 | 6.200 | 5.950 | 6.100 | 581,382 | +0.04(+0.66%) |
Sep 09, 2016 | 6.130 | 6.190 | 5.975 | 6.060 | 898,332 | -0.13(-2.10%) |
Sep 08, 2016 | 6.300 | 6.300 | 6.120 | 6.190 | 964,850 | +0.08(+1.31%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.070 | 6.110 | 767,028 | -0.11(-1.77%) |
Sep 06, 2016 | 6.110 | 6.230 | 6.060 | 6.220 | 945,924 | +0.10(+1.63%) |
Sep 02, 2016 | 6.100 | 6.120 | 6.120 | 6.120 | 536,000 | +0.06(+0.99%) |