Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.550 | 6.000 | 5.150 | 5.150 | 50,904 | -0.30(-5.50%) |
Nov 29, 2016 | 5.650 | 5.850 | 5.450 | 5.450 | 41,572 | -0.10(-1.80%) |
Nov 28, 2016 | 5.850 | 5.950 | 5.550 | 5.550 | 71,817 | -0.35(-5.93%) |
Nov 25, 2016 | 5.900 | 6.100 | 5.850 | 5.900 | 16,464 | -0.05(-0.84%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Nov 22, 2016 | 6.450 | 6.650 | 5.900 | 5.900 | 125,334 | -0.40(-6.35%) |
Nov 21, 2016 | 6.100 | 6.900 | 5.900 | 6.300 | 93,432 | +0.20(+3.28%) |
Nov 18, 2016 | 5.850 | 6.500 | 5.850 | 6.100 | 12,446 | +0.35(+6.09%) |
Nov 17, 2016 | 6.300 | 6.700 | 5.510 | 5.750 | 20,983 | -0.60(-9.45%) |
Nov 16, 2016 | 6.567 | 6.700 | 6.350 | 6.350 | 35,332 | -0.15(-2.31%) |
Nov 15, 2016 | 6.800 | 6.800 | 6.350 | 6.500 | 13,433 | -0.35(-5.11%) |
Nov 14, 2016 | 6.450 | 6.859 | 6.355 | 6.850 | 19,645 | +0.52(+8.30%) |
Nov 11, 2016 | 6.345 | 6.350 | 6.100 | 6.325 | 28,632 | -0.02(-0.39%) |
Nov 10, 2016 | 6.350 | 6.350 | 5.700 | 6.350 | 11,954 | +0.15(+2.42%) |
Nov 09, 2016 | 6.200 | 6.445 | 6.050 | 6.200 | 23,821 | +0.05(+0.81%) |
Nov 08, 2016 | 6.050 | 6.250 | 5.600 | 6.150 | 27,245 | +0.20(+3.36%) |
Nov 07, 2016 | 5.400 | 6.000 | 5.400 | 5.950 | 39,357 | +0.65(+12.26%) |
Nov 04, 2016 | 5.200 | 5.500 | 5.200 | 5.300 | 13,129 | +0.10(+1.92%) |
Nov 03, 2016 | 5.200 | 5.390 | 5.110 | 5.200 | 11,320 | -0.10(-1.89%) |
Nov 02, 2016 | 5.400 | 5.450 | 5.300 | 5.300 | 6,871 | -0.10(-1.85%) |
Nov 01, 2016 | 5.300 | 5.450 | 5.250 | 5.400 | 17,680 | +0.15(+2.86%) |
Oct 31, 2016 | 5.250 | 5.390 | 5.000 | 5.250 | 15,584 | +0.00(+0.00%) |
Oct 28, 2016 | 5.680 | 5.721 | 5.150 | 5.250 | 82,907 | -0.45(-7.89%) |
Oct 27, 2016 | 5.950 | 6.000 | 5.550 | 5.700 | 58,793 | -0.14(-2.40%) |
Oct 26, 2016 | 6.920 | 6.980 | 5.780 | 5.840 | 72,310 | -0.84(-12.57%) |
Oct 25, 2016 | 7.300 | 7.568 | 6.600 | 6.680 | 86,943 | -0.18(-2.62%) |
Oct 24, 2016 | 7.045 | 7.045 | 6.660 | 6.860 | 76,835 | +0.05(+0.73%) |
Oct 21, 2016 | 6.880 | 6.974 | 6.540 | 6.810 | 14,524 | -0.13(-1.87%) |
Oct 20, 2016 | 6.830 | 7.450 | 6.710 | 6.940 | 35,956 | -0.06(-0.93%) |
Oct 19, 2016 | 6.650 | 7.110 | 6.430 | 7.005 | 56,561 | +0.26(+3.93%) |
Oct 18, 2016 | 6.900 | 6.970 | 6.670 | 6.740 | 33,673 | -0.11(-1.61%) |
Oct 17, 2016 | 6.880 | 7.050 | 6.450 | 6.850 | 12,663 | -0.08(-1.15%) |
Oct 14, 2016 | 7.350 | 7.510 | 6.380 | 6.930 | 47,986 | +0.00(+0.00%) |
Oct 13, 2016 | 7.000 | 7.110 | 6.810 | 6.930 | 12,872 | -0.12(-1.70%) |
Oct 12, 2016 | 7.100 | 7.100 | 6.830 | 7.050 | 19,864 | -0.18(-2.49%) |
Oct 11, 2016 | 7.300 | 7.360 | 7.040 | 7.230 | 16,883 | -0.06(-0.82%) |
Oct 10, 2016 | 7.385 | 7.610 | 7.220 | 7.290 | 20,729 | +0.04(+0.55%) |
Oct 07, 2016 | 7.150 | 7.370 | 7.027 | 7.250 | 21,514 | +0.17(+2.40%) |
Oct 06, 2016 | 7.470 | 7.638 | 7.020 | 7.080 | 29,638 | -0.43(-5.73%) |
Oct 05, 2016 | 7.390 | 7.520 | 7.320 | 7.510 | 13,505 | +0.18(+2.46%) |
Oct 04, 2016 | 7.570 | 7.640 | 7.280 | 7.330 | 31,119 | -0.15(-2.01%) |
Oct 03, 2016 | 7.890 | 7.890 | 7.380 | 7.480 | 64,484 | -0.34(-4.35%) |
Sep 30, 2016 | 7.520 | 7.980 | 7.436 | 7.820 | 54,092 | +0.30(+3.99%) |
Sep 29, 2016 | 7.470 | 7.690 | 7.258 | 7.520 | 31,262 | +0.03(+0.40%) |
Sep 28, 2016 | 7.840 | 8.000 | 7.230 | 7.490 | 58,011 | -0.26(-3.35%) |
Sep 27, 2016 | 7.730 | 8.190 | 7.390 | 7.750 | 50,748 | +0.05(+0.65%) |
Sep 26, 2016 | 7.600 | 8.170 | 7.600 | 7.700 | 124,871 | +0.25(+3.36%) |
Sep 23, 2016 | 7.450 | 7.549 | 7.340 | 7.450 | 97,236 | +0.10(+1.36%) |
Sep 22, 2016 | 7.160 | 7.432 | 7.160 | 7.350 | 21,238 | +0.07(+0.96%) |
Sep 21, 2016 | 7.450 | 7.669 | 7.040 | 7.280 | 46,477 | -0.07(-0.95%) |
Sep 20, 2016 | 6.820 | 7.540 | 6.820 | 7.350 | 105,152 | +0.48(+6.99%) |
Sep 19, 2016 | 6.620 | 6.890 | 6.410 | 6.870 | 58,110 | +0.14(+2.08%) |
Sep 16, 2016 | 5.820 | 6.730 | 5.800 | 6.730 | 113,678 | +0.62(+10.15%) |
Sep 15, 2016 | 6.040 | 6.330 | 6.040 | 6.110 | 100,213 | +0.16(+2.69%) |
Sep 14, 2016 | 5.540 | 6.250 | 5.540 | 5.950 | 194,863 | +0.33(+5.87%) |
Sep 13, 2016 | 5.450 | 5.780 | 5.450 | 5.620 | 6,362 | +0.09(+1.63%) |
Sep 12, 2016 | 5.670 | 5.680 | 5.400 | 5.530 | 29,398 | -0.24(-4.16%) |
Sep 09, 2016 | 5.450 | 5.880 | 5.330 | 5.770 | 76,125 | +0.19(+3.41%) |
Sep 08, 2016 | 5.560 | 5.920 | 5.480 | 5.580 | 61,295 | +0.00(+0.00%) |
Sep 07, 2016 | 5.707 | 5.980 | 5.570 | 5.580 | 11,209 | -0.23(-3.96%) |
Sep 06, 2016 | 5.320 | 5.970 | 5.300 | 5.810 | 74,970 | +0.44(+8.19%) |
Sep 02, 2016 | 5.410 | 5.370 | 5.370 | 5.370 | 12,100 | +0.00(+0.00%) |