Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.020 | 6.075 | 5.989 | 6.020 | 16,110,370 | +0.09(+1.46%) |
Nov 29, 2016 | 6.028 | 6.052 | 5.879 | 5.934 | 24,514,546 | -0.08(-1.31%) |
Nov 28, 2016 | 6.154 | 6.185 | 5.993 | 6.012 | 15,034,532 | -0.04(-0.65%) |
Nov 25, 2016 | 6.060 | 6.071 | 6.005 | 6.052 | 4,187,025 | +0.06(+1.05%) |
Nov 23, 2016 | 5.989 | 5.989 | 5.989 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 6.005 | 6.036 | 5.910 | 5.965 | 7,236,395 | +0.04(+0.66%) |
Nov 21, 2016 | 5.863 | 5.950 | 5.855 | 5.926 | 8,211,748 | +0.09(+1.48%) |
Nov 18, 2016 | 5.863 | 5.899 | 5.832 | 5.840 | 10,389,546 | -0.03(-0.54%) |
Nov 17, 2016 | 5.855 | 5.891 | 5.737 | 5.871 | 10,889,439 | -0.07(-1.19%) |
Nov 16, 2016 | 5.871 | 5.981 | 5.840 | 5.942 | 13,164,456 | +0.03(+0.53%) |
Nov 15, 2016 | 5.761 | 6.044 | 5.659 | 5.910 | 15,567,663 | +0.36(+6.52%) |
Nov 14, 2016 | 5.871 | 5.942 | 5.399 | 5.549 | 33,493,500 | -0.46(-7.71%) |
Nov 11, 2016 | 6.028 | 6.123 | 5.957 | 6.012 | 27,592,370 | +0.05(+0.79%) |
Nov 10, 2016 | 5.439 | 6.005 | 5.588 | 5.965 | 45,618,776 | +0.53(+9.68%) |
Nov 09, 2016 | 5.384 | 5.454 | 5.289 | 5.439 | 15,230,665 | -0.13(-2.40%) |
Nov 08, 2016 | 5.525 | 5.584 | 5.471 | 5.572 | 8,653,042 | -0.09(-1.53%) |
Nov 07, 2016 | 5.517 | 5.667 | 5.495 | 5.659 | 15,753,775 | +0.35(+6.67%) |
Nov 04, 2016 | 5.329 | 5.392 | 5.274 | 5.305 | 7,677,442 | -0.03(-0.59%) |
Nov 03, 2016 | 5.415 | 5.443 | 5.305 | 5.337 | 8,930,861 | +0.01(+0.15%) |
Nov 02, 2016 | 5.509 | 5.509 | 5.270 | 5.329 | 17,363,460 | -0.36(-6.35%) |
Nov 01, 2016 | 5.847 | 5.863 | 5.604 | 5.690 | 19,003,776 | -0.06(-1.09%) |
Oct 31, 2016 | 5.667 | 5.777 | 5.667 | 5.753 | 13,883,559 | +0.10(+1.81%) |
Oct 28, 2016 | 5.627 | 5.722 | 5.620 | 5.651 | 15,776,049 | -0.01(-0.14%) |
Oct 27, 2016 | 5.486 | 5.737 | 5.462 | 5.659 | 24,137,332 | +0.20(+3.60%) |
Oct 26, 2016 | 5.211 | 5.470 | 5.195 | 5.462 | 28,269,312 | +0.32(+6.27%) |
Oct 25, 2016 | 5.164 | 5.179 | 5.038 | 5.140 | 24,671,950 | +0.02(+0.46%) |
Oct 24, 2016 | 5.006 | 5.117 | 4.991 | 5.117 | 12,437,114 | +0.17(+3.33%) |
Oct 21, 2016 | 4.959 | 4.975 | 4.932 | 4.951 | 2,614,270 | -0.05(-0.94%) |
Oct 20, 2016 | 4.959 | 5.016 | 4.936 | 4.999 | 3,266,003 | +0.02(+0.32%) |
Oct 19, 2016 | 4.936 | 4.991 | 4.928 | 4.983 | 9,281,294 | +0.06(+1.12%) |
Oct 18, 2016 | 4.967 | 4.967 | 4.912 | 4.928 | 4,983,529 | -0.01(-0.16%) |
Oct 17, 2016 | 4.959 | 4.991 | 4.924 | 4.936 | 4,181,214 | -0.02(-0.32%) |
Oct 14, 2016 | 4.944 | 4.999 | 4.932 | 4.951 | 5,880,591 | +0.11(+2.27%) |
Oct 13, 2016 | 4.920 | 4.936 | 4.826 | 4.841 | 15,816,712 | -0.16(-3.14%) |
Oct 12, 2016 | 5.014 | 5.046 | 4.983 | 4.999 | 6,634,494 | -0.11(-2.15%) |
Oct 11, 2016 | 5.211 | 5.227 | 5.093 | 5.109 | 6,193,504 | -0.06(-1.07%) |
Oct 10, 2016 | 5.164 | 5.211 | 5.162 | 5.164 | 4,266,486 | +0.08(+1.55%) |
Oct 07, 2016 | 5.124 | 5.124 | 5.061 | 5.085 | 4,953,892 | -0.04(-0.77%) |
Oct 06, 2016 | 5.195 | 5.211 | 5.093 | 5.124 | 5,545,980 | -0.05(-0.91%) |
Oct 05, 2016 | 5.093 | 5.211 | 5.093 | 5.172 | 7,224,346 | +0.13(+2.65%) |
Oct 04, 2016 | 5.077 | 5.093 | 4.999 | 5.038 | 7,403,035 | -0.04(-0.77%) |
Oct 03, 2016 | 5.006 | 5.077 | 4.991 | 5.077 | 6,029,171 | +0.05(+0.94%) |
Sep 30, 2016 | 4.826 | 5.069 | 4.826 | 5.030 | 9,755,041 | +0.20(+4.23%) |
Sep 29, 2016 | 4.920 | 4.959 | 4.818 | 4.826 | 8,916,838 | -0.07(-1.44%) |
Sep 28, 2016 | 4.873 | 4.896 | 4.810 | 4.896 | 12,417,726 | +0.11(+2.30%) |
Sep 27, 2016 | 4.771 | 4.841 | 4.755 | 4.786 | 9,956,125 | -0.08(-1.62%) |
Sep 26, 2016 | 4.928 | 4.940 | 4.865 | 4.865 | 6,724,869 | -0.19(-3.73%) |
Sep 23, 2016 | 5.046 | 5.101 | 5.030 | 5.054 | 6,476,423 | -0.09(-1.68%) |
Sep 22, 2016 | 5.140 | 5.172 | 5.101 | 5.140 | 6,989,956 | +0.10(+2.03%) |
Sep 21, 2016 | 4.975 | 5.038 | 4.951 | 5.038 | 7,388,296 | +0.08(+1.58%) |
Sep 20, 2016 | 5.069 | 5.085 | 4.936 | 4.959 | 9,124,555 | -0.19(-3.66%) |
Sep 19, 2016 | 5.124 | 5.195 | 5.109 | 5.148 | 7,121,053 | +0.16(+3.15%) |
Sep 16, 2016 | 4.991 | 5.022 | 4.967 | 4.991 | 7,665,504 | -0.13(-2.61%) |
Sep 15, 2016 | 5.014 | 5.164 | 4.983 | 5.124 | 8,113,623 | +0.10(+2.03%) |
Sep 14, 2016 | 5.046 | 5.093 | 5.014 | 5.022 | 4,605,545 | -0.10(-1.99%) |
Sep 13, 2016 | 5.179 | 5.195 | 5.109 | 5.124 | 4,626,570 | -0.15(-2.83%) |
Sep 12, 2016 | 5.132 | 5.297 | 5.124 | 5.274 | 5,702,734 | +0.03(+0.60%) |
Sep 09, 2016 | 5.313 | 5.340 | 5.234 | 5.242 | 3,863,025 | -0.13(-2.49%) |
Sep 08, 2016 | 5.368 | 5.407 | 5.321 | 5.376 | 4,409,188 | -0.08(-1.44%) |
Sep 07, 2016 | 5.399 | 5.470 | 5.399 | 5.454 | 4,035,998 | +0.10(+1.91%) |
Sep 06, 2016 | 5.321 | 5.384 | 5.282 | 5.352 | 3,885,806 | +0.08(+1.49%) |
Sep 02, 2016 | 5.227 | 5.274 | 5.274 | 5.274 | 7,436,645 | -0.08(-1.47%) |