Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.298 | 6.433 | 6.007 | 6.153 | 226,692 | -0.07(-1.17%) |
Nov 29, 2016 | 6.226 | 6.371 | 6.080 | 6.226 | 110,505 | -0.11(-1.72%) |
Nov 28, 2016 | 6.007 | 6.553 | 5.789 | 6.335 | 288,855 | +0.29(+4.82%) |
Nov 25, 2016 | 6.080 | 6.080 | 5.752 | 6.044 | 103,283 | -0.07(-1.19%) |
Nov 23, 2016 | 6.116 | 6.116 | 6.116 | 0 | -0.29(-4.55%) | |
Nov 22, 2016 | 7.099 | 7.172 | 6.262 | 6.408 | 508,327 | -0.69(-9.74%) |
Nov 21, 2016 | 7.536 | 7.536 | 6.845 | 7.099 | 502,438 | -0.40(-5.34%) |
Nov 18, 2016 | 7.281 | 8.010 | 7.099 | 7.500 | 498,127 | +0.25(+3.52%) |
Nov 17, 2016 | 9.757 | 10.70 | 6.772 | 7.245 | 2,866,692 | -0.40(-5.24%) |
Nov 16, 2016 | 7.099 | 8.300 | 6.845 | 7.646 | 1,784,073 | +1.31(+20.69%) |
Nov 15, 2016 | 6.553 | 6.553 | 5.898 | 6.335 | 906,720 | +0.73(+12.99%) |
Nov 14, 2016 | 5.279 | 5.643 | 5.133 | 5.607 | 659,647 | +0.47(+9.22%) |
Nov 11, 2016 | 4.769 | 5.279 | 4.769 | 5.133 | 350,950 | +0.29(+6.02%) |
Nov 10, 2016 | 4.697 | 4.951 | 4.697 | 4.842 | 116,050 | +0.07(+1.53%) |
Nov 09, 2016 | 4.332 | 4.806 | 4.296 | 4.769 | 101,919 | +0.33(+7.38%) |
Nov 08, 2016 | 4.332 | 4.478 | 4.332 | 4.442 | 53,503 | +0.04(+0.83%) |
Nov 07, 2016 | 4.296 | 4.548 | 4.296 | 4.405 | 43,115 | +0.11(+2.54%) |
Nov 04, 2016 | 4.223 | 4.514 | 4.187 | 4.296 | 54,598 | -0.04(-0.84%) |
Nov 03, 2016 | 4.514 | 4.546 | 4.296 | 4.332 | 96,080 | -0.18(-4.03%) |
Nov 02, 2016 | 4.587 | 4.660 | 4.442 | 4.514 | 106,459 | -0.11(-2.36%) |
Nov 01, 2016 | 4.624 | 4.806 | 4.514 | 4.624 | 114,183 | -0.04(-0.78%) |
Oct 31, 2016 | 4.769 | 4.842 | 4.551 | 4.660 | 138,884 | -0.18(-3.76%) |
Oct 28, 2016 | 4.842 | 4.899 | 4.733 | 4.842 | 71,125 | +0.00(+0.00%) |
Oct 27, 2016 | 4.806 | 4.949 | 4.701 | 4.842 | 66,474 | +0.07(+1.53%) |
Oct 26, 2016 | 4.842 | 4.988 | 4.769 | 4.769 | 82,621 | -0.07(-1.50%) |
Oct 25, 2016 | 4.988 | 5.024 | 4.842 | 4.842 | 77,066 | -0.22(-4.32%) |
Oct 24, 2016 | 5.061 | 5.097 | 4.842 | 5.061 | 75,497 | +0.04(+0.72%) |
Oct 21, 2016 | 5.133 | 5.133 | 4.988 | 5.024 | 30,685 | -0.15(-2.82%) |
Oct 20, 2016 | 4.988 | 5.170 | 4.915 | 5.170 | 69,920 | +0.07(+1.43%) |
Oct 19, 2016 | 5.079 | 5.170 | 4.915 | 5.097 | 53,395 | -0.07(-1.41%) |
Oct 18, 2016 | 4.879 | 5.170 | 4.842 | 5.170 | 94,492 | +0.18(+3.65%) |
Oct 17, 2016 | 4.879 | 4.988 | 4.806 | 4.988 | 42,079 | +0.07(+1.48%) |
Oct 14, 2016 | 4.915 | 4.951 | 4.806 | 4.915 | 41,704 | +0.11(+2.27%) |
Oct 13, 2016 | 4.988 | 4.988 | 4.733 | 4.806 | 126,973 | -0.22(-4.35%) |
Oct 12, 2016 | 5.061 | 5.170 | 4.988 | 5.024 | 35,998 | -0.04(-0.72%) |
Oct 11, 2016 | 5.097 | 5.097 | 4.951 | 5.061 | 60,284 | -0.04(-0.71%) |
Oct 10, 2016 | 5.279 | 5.279 | 5.097 | 5.097 | 27,834 | -0.18(-3.39%) |
Oct 07, 2016 | 5.133 | 5.279 | 5.024 | 5.276 | 85,750 | +0.22(+4.26%) |
Oct 06, 2016 | 5.097 | 5.240 | 5.061 | 5.061 | 52,308 | +0.00(+0.00%) |
Oct 05, 2016 | 5.097 | 5.224 | 5.061 | 5.061 | 39,098 | +0.00(+0.00%) |
Oct 04, 2016 | 5.061 | 5.097 | 4.951 | 5.061 | 63,912 | +0.00(+0.00%) |
Oct 03, 2016 | 4.988 | 5.133 | 4.951 | 5.061 | 38,353 | +0.00(+0.00%) |
Sep 30, 2016 | 5.206 | 5.243 | 4.988 | 5.061 | 122,989 | -0.15(-2.80%) |
Sep 29, 2016 | 5.133 | 5.386 | 5.061 | 5.206 | 84,772 | -0.04(-0.69%) |
Sep 28, 2016 | 5.170 | 5.425 | 5.024 | 5.243 | 113,038 | +0.07(+1.41%) |
Sep 27, 2016 | 5.097 | 5.279 | 5.079 | 5.170 | 41,572 | +0.07(+1.43%) |
Sep 26, 2016 | 5.315 | 5.352 | 5.097 | 5.097 | 39,705 | -0.25(-4.76%) |
Sep 23, 2016 | 5.425 | 5.570 | 5.279 | 5.352 | 85,524 | +0.00(+0.00%) |
Sep 22, 2016 | 5.097 | 5.643 | 5.097 | 5.352 | 211,722 | +0.33(+6.52%) |
Sep 21, 2016 | 4.988 | 5.133 | 4.970 | 5.024 | 65,074 | +0.07(+1.47%) |
Sep 20, 2016 | 4.915 | 5.097 | 4.915 | 4.951 | 51,984 | +0.00(+0.00%) |
Sep 19, 2016 | 4.988 | 5.133 | 4.951 | 4.951 | 60,682 | -0.07(-1.45%) |
Sep 16, 2016 | 4.624 | 5.061 | 4.624 | 5.024 | 65,086 | +0.29(+6.15%) |
Sep 15, 2016 | 4.879 | 4.915 | 4.551 | 4.733 | 197,354 | -0.18(-3.70%) |
Sep 14, 2016 | 5.024 | 5.097 | 4.915 | 4.915 | 86,685 | -0.18(-3.57%) |
Sep 13, 2016 | 5.315 | 5.340 | 5.061 | 5.097 | 76,403 | -0.25(-4.76%) |
Sep 12, 2016 | 5.170 | 5.425 | 5.097 | 5.352 | 88,943 | +0.18(+3.52%) |
Sep 09, 2016 | 5.461 | 5.643 | 5.170 | 5.170 | 117,291 | -0.29(-5.33%) |
Sep 08, 2016 | 5.279 | 5.534 | 5.279 | 5.461 | 78,834 | +0.15(+2.74%) |
Sep 07, 2016 | 5.170 | 5.427 | 5.133 | 5.315 | 69,214 | +0.11(+2.10%) |
Sep 06, 2016 | 5.206 | 5.279 | 5.061 | 5.206 | 84,590 | +0.07(+1.42%) |
Sep 02, 2016 | 5.279 | 5.133 | 5.133 | 5.133 | 50,924 | +0.04(+0.71%) |