Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.015 | 5.134 | 4.973 | 5.032 | 14,718,965 | -0.38(-7.06%) |
Nov 29, 2016 | 5.406 | 5.508 | 5.312 | 5.415 | 641,500 | +0.08(+1.59%) |
Nov 28, 2016 | 5.457 | 5.508 | 5.304 | 5.330 | 866,380 | -0.17(-3.09%) |
Nov 25, 2016 | 5.636 | 5.636 | 5.423 | 5.500 | 466,396 | -0.16(-2.85%) |
Nov 23, 2016 | 5.661 | 5.661 | 5.661 | 0 | +0.07(+1.22%) | |
Nov 22, 2016 | 5.567 | 5.644 | 5.440 | 5.593 | 1,492,322 | +0.12(+2.17%) |
Nov 21, 2016 | 5.670 | 5.686 | 5.397 | 5.474 | 661,399 | -0.13(-2.28%) |
Nov 18, 2016 | 5.440 | 5.610 | 5.440 | 5.601 | 975,931 | +0.14(+2.49%) |
Nov 17, 2016 | 5.346 | 5.534 | 5.346 | 5.465 | 713,700 | +0.12(+2.23%) |
Nov 16, 2016 | 5.449 | 5.491 | 5.279 | 5.346 | 1,028,492 | -0.15(-2.78%) |
Nov 15, 2016 | 5.245 | 5.508 | 5.109 | 5.500 | 814,119 | +0.09(+1.73%) |
Nov 14, 2016 | 5.304 | 5.482 | 5.253 | 5.406 | 1,931,117 | +0.22(+4.26%) |
Nov 11, 2016 | 5.176 | 5.206 | 5.058 | 5.185 | 2,015,269 | +0.00(+0.00%) |
Nov 10, 2016 | 4.675 | 5.295 | 4.607 | 5.185 | 2,834,900 | +0.61(+13.38%) |
Nov 09, 2016 | 4.513 | 4.633 | 4.378 | 4.573 | 2,215,128 | +0.20(+4.67%) |
Nov 08, 2016 | 4.343 | 4.424 | 4.309 | 4.369 | 602,738 | -0.03(-0.77%) |
Nov 07, 2016 | 4.327 | 4.416 | 4.293 | 4.403 | 700,825 | +0.23(+5.50%) |
Nov 04, 2016 | 4.182 | 4.301 | 4.122 | 4.173 | 1,063,341 | +0.00(+0.00%) |
Nov 03, 2016 | 4.114 | 4.199 | 4.097 | 4.173 | 798,066 | +0.09(+2.29%) |
Nov 02, 2016 | 4.242 | 4.284 | 4.063 | 4.080 | 762,762 | -0.20(-4.76%) |
Nov 01, 2016 | 4.386 | 4.428 | 4.207 | 4.284 | 952,695 | -0.08(-1.75%) |
Oct 31, 2016 | 4.386 | 4.412 | 4.318 | 4.361 | 1,409,979 | -0.03(-0.58%) |
Oct 28, 2016 | 4.471 | 4.522 | 4.378 | 4.386 | 847,438 | -0.10(-2.27%) |
Oct 27, 2016 | 4.615 | 4.658 | 4.488 | 4.488 | 1,891,040 | -0.08(-1.86%) |
Oct 26, 2016 | 4.615 | 4.633 | 4.522 | 4.573 | 941,472 | -0.04(-0.92%) |
Oct 25, 2016 | 4.649 | 4.709 | 4.318 | 4.615 | 689,349 | +0.11(+2.45%) |
Oct 24, 2016 | 4.539 | 4.590 | 4.479 | 4.505 | 957,586 | +0.07(+1.53%) |
Oct 21, 2016 | 4.420 | 4.488 | 4.412 | 4.437 | 460,172 | -0.07(-1.51%) |
Oct 20, 2016 | 4.548 | 4.573 | 4.479 | 4.505 | 325,051 | -0.04(-0.93%) |
Oct 19, 2016 | 4.463 | 4.594 | 4.446 | 4.548 | 684,302 | +0.10(+2.29%) |
Oct 18, 2016 | 4.463 | 4.488 | 4.394 | 4.446 | 416,349 | +0.06(+1.36%) |
Oct 17, 2016 | 4.564 | 4.582 | 4.378 | 4.386 | 493,321 | -0.11(-2.46%) |
Oct 14, 2016 | 4.488 | 4.530 | 4.403 | 4.497 | 420,340 | +0.10(+2.32%) |
Oct 13, 2016 | 4.454 | 4.522 | 4.301 | 4.394 | 569,470 | -0.11(-2.45%) |
Oct 12, 2016 | 4.539 | 4.581 | 4.479 | 4.505 | 306,146 | -0.01(-0.19%) |
Oct 11, 2016 | 4.607 | 4.615 | 4.453 | 4.513 | 393,782 | -0.09(-2.03%) |
Oct 10, 2016 | 4.539 | 4.633 | 4.539 | 4.607 | 419,609 | +0.11(+2.46%) |
Oct 07, 2016 | 4.615 | 4.617 | 4.428 | 4.497 | 856,471 | -0.13(-2.76%) |
Oct 06, 2016 | 4.556 | 4.633 | 4.539 | 4.624 | 549,672 | +0.07(+1.49%) |
Oct 05, 2016 | 4.454 | 4.667 | 4.428 | 4.556 | 961,946 | +0.14(+3.28%) |
Oct 04, 2016 | 4.361 | 4.532 | 4.352 | 4.412 | 627,433 | +0.04(+0.97%) |
Oct 03, 2016 | 4.369 | 4.433 | 4.318 | 4.369 | 688,639 | -0.05(-1.15%) |
Sep 30, 2016 | 4.309 | 4.471 | 4.242 | 4.420 | 1,103,737 | +0.14(+3.17%) |
Sep 29, 2016 | 4.378 | 4.420 | 4.242 | 4.284 | 668,141 | -0.11(-2.51%) |
Sep 28, 2016 | 4.199 | 4.403 | 4.182 | 4.394 | 617,605 | +0.19(+4.44%) |
Sep 27, 2016 | 4.114 | 4.216 | 4.072 | 4.207 | 508,282 | +0.07(+1.64%) |
Sep 26, 2016 | 4.182 | 4.216 | 4.106 | 4.139 | 522,754 | -0.08(-1.81%) |
Sep 23, 2016 | 4.191 | 4.267 | 4.144 | 4.216 | 506,675 | -0.04(-1.00%) |
Sep 22, 2016 | 4.148 | 4.267 | 4.114 | 4.258 | 574,361 | +0.13(+3.09%) |
Sep 21, 2016 | 4.122 | 4.148 | 4.063 | 4.131 | 355,993 | +0.05(+1.25%) |
Sep 20, 2016 | 4.080 | 4.106 | 4.003 | 4.080 | 343,982 | +0.07(+1.69%) |
Sep 19, 2016 | 4.029 | 4.131 | 3.974 | 4.012 | 431,144 | +0.03(+0.64%) |
Sep 16, 2016 | 3.927 | 3.995 | 3.859 | 3.986 | 1,583,689 | +0.03(+0.64%) |
Sep 15, 2016 | 3.910 | 3.978 | 3.833 | 3.961 | 488,029 | +0.07(+1.75%) |
Sep 14, 2016 | 3.876 | 3.995 | 3.833 | 3.893 | 457,247 | +0.00(+0.00%) |
Sep 13, 2016 | 3.978 | 4.021 | 3.842 | 3.893 | 523,727 | -0.18(-4.38%) |
Sep 12, 2016 | 4.003 | 4.072 | 3.910 | 4.072 | 487,954 | +0.03(+0.84%) |
Sep 09, 2016 | 4.114 | 4.165 | 4.023 | 4.037 | 548,600 | -0.10(-2.46%) |
Sep 08, 2016 | 4.072 | 4.191 | 4.072 | 4.139 | 433,377 | +0.07(+1.67%) |
Sep 07, 2016 | 4.054 | 4.139 | 4.037 | 4.072 | 622,807 | +0.02(+0.42%) |
Sep 06, 2016 | 4.250 | 4.250 | 3.953 | 4.054 | 615,987 | -0.20(-4.60%) |
Sep 02, 2016 | 4.139 | 4.250 | 4.250 | 4.250 | 443,176 | +0.14(+3.52%) |