Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.950 | 5.250 | 4.840 | 5.110 | 1,679,340 | +0.73(+16.67%) |
Nov 29, 2016 | 4.610 | 4.620 | 4.360 | 4.380 | 884,167 | -0.37(-7.79%) |
Nov 28, 2016 | 5.130 | 5.200 | 4.725 | 4.750 | 443,066 | -0.32(-6.31%) |
Nov 25, 2016 | 5.070 | 5.140 | 5.000 | 5.070 | 226,776 | -0.09(-1.74%) |
Nov 23, 2016 | 5.160 | 5.160 | 5.160 | 0 | +0.13(+2.58%) | |
Nov 22, 2016 | 5.070 | 5.160 | 4.900 | 5.030 | 392,485 | -0.04(-0.79%) |
Nov 21, 2016 | 5.060 | 5.200 | 4.930 | 5.070 | 581,296 | +0.17(+3.47%) |
Nov 18, 2016 | 4.810 | 5.030 | 4.710 | 4.900 | 584,750 | +0.16(+3.38%) |
Nov 17, 2016 | 5.110 | 5.280 | 4.650 | 4.740 | 1,082,466 | -0.37(-7.24%) |
Nov 16, 2016 | 4.900 | 5.230 | 4.880 | 5.110 | 882,085 | +0.21(+4.29%) |
Nov 15, 2016 | 4.850 | 4.970 | 4.730 | 4.900 | 1,121,784 | +0.26(+5.60%) |
Nov 14, 2016 | 4.570 | 4.720 | 4.440 | 4.640 | 1,279,400 | +0.10(+2.20%) |
Nov 11, 2016 | 4.580 | 4.615 | 4.310 | 4.540 | 976,611 | -0.09(-1.94%) |
Nov 10, 2016 | 4.360 | 4.730 | 4.300 | 4.630 | 1,520,497 | +0.24(+5.47%) |
Nov 09, 2016 | 4.100 | 4.440 | 4.090 | 4.390 | 1,191,037 | +0.26(+6.30%) |
Nov 08, 2016 | 3.900 | 4.270 | 3.770 | 4.130 | 1,467,639 | +0.17(+4.29%) |
Nov 07, 2016 | 3.760 | 4.100 | 3.660 | 3.960 | 1,744,784 | +0.35(+9.70%) |
Nov 04, 2016 | 3.280 | 3.840 | 3.205 | 3.610 | 3,397,757 | +0.29(+8.73%) |
Nov 03, 2016 | 3.520 | 3.890 | 3.000 | 3.320 | 5,713,762 | -0.63(-15.95%) |
Nov 02, 2016 | 3.780 | 4.000 | 3.730 | 3.950 | 951,254 | +0.11(+2.86%) |
Nov 01, 2016 | 4.040 | 4.050 | 3.810 | 3.840 | 1,067,082 | -0.13(-3.27%) |
Oct 31, 2016 | 4.060 | 4.106 | 3.860 | 3.970 | 1,359,640 | -0.18(-4.34%) |
Oct 28, 2016 | 4.300 | 4.410 | 4.125 | 4.150 | 1,090,828 | -0.20(-4.60%) |
Oct 27, 2016 | 4.740 | 4.740 | 4.300 | 4.350 | 1,409,009 | -0.34(-7.25%) |
Oct 26, 2016 | 4.740 | 4.875 | 4.610 | 4.690 | 1,156,042 | -0.15(-3.10%) |
Oct 25, 2016 | 5.090 | 5.320 | 4.770 | 4.840 | 1,225,757 | -0.31(-6.02%) |
Oct 24, 2016 | 5.660 | 5.690 | 5.090 | 5.150 | 1,626,592 | -0.56(-9.81%) |
Oct 21, 2016 | 5.930 | 6.000 | 5.610 | 5.710 | 795,154 | -0.27(-4.52%) |
Oct 20, 2016 | 5.720 | 6.050 | 5.710 | 5.980 | 449,247 | +0.14(+2.40%) |
Oct 19, 2016 | 5.850 | 6.085 | 5.740 | 5.840 | 748,895 | +0.12(+2.10%) |
Oct 18, 2016 | 5.830 | 5.850 | 5.670 | 5.720 | 498,265 | +0.02(+0.35%) |
Oct 17, 2016 | 5.910 | 5.920 | 5.545 | 5.700 | 703,873 | -0.17(-2.90%) |
Oct 14, 2016 | 6.060 | 6.150 | 5.805 | 5.870 | 575,740 | -0.12(-2.00%) |
Oct 13, 2016 | 5.830 | 6.030 | 5.700 | 5.990 | 839,610 | +0.11(+1.87%) |
Oct 12, 2016 | 6.020 | 6.030 | 5.720 | 5.880 | 1,086,486 | -0.43(-6.81%) |
Oct 11, 2016 | 6.350 | 6.440 | 6.220 | 6.310 | 890,070 | -0.09(-1.41%) |
Oct 10, 2016 | 6.320 | 6.730 | 6.300 | 6.400 | 1,013,660 | +0.21(+3.39%) |
Oct 07, 2016 | 6.410 | 6.510 | 5.940 | 6.190 | 1,308,502 | -0.21(-3.28%) |
Oct 06, 2016 | 6.410 | 6.520 | 6.150 | 6.400 | 1,384,983 | +0.07(+1.11%) |
Oct 05, 2016 | 5.970 | 6.400 | 5.880 | 6.330 | 1,188,533 | +0.56(+9.71%) |
Oct 04, 2016 | 5.540 | 5.940 | 5.540 | 5.770 | 959,504 | +0.22(+3.96%) |
Oct 03, 2016 | 5.660 | 5.740 | 5.335 | 5.550 | 1,313,209 | +0.05(+0.91%) |
Sep 30, 2016 | 5.570 | 5.680 | 5.410 | 5.500 | 1,148,364 | +0.01(+0.18%) |
Sep 29, 2016 | 5.260 | 5.890 | 5.240 | 5.490 | 2,202,801 | +0.23(+4.37%) |
Sep 28, 2016 | 4.620 | 5.290 | 4.490 | 5.260 | 2,055,010 | +0.70(+15.35%) |
Sep 27, 2016 | 4.540 | 4.619 | 4.350 | 4.560 | 1,427,902 | -0.09(-1.94%) |
Sep 26, 2016 | 4.740 | 4.820 | 4.530 | 4.650 | 1,556,361 | -0.01(-0.21%) |
Sep 23, 2016 | 5.040 | 5.190 | 4.650 | 4.660 | 1,392,612 | -0.43(-8.45%) |
Sep 22, 2016 | 5.250 | 5.436 | 5.070 | 5.090 | 1,149,091 | -0.01(-0.20%) |
Sep 21, 2016 | 5.140 | 5.240 | 5.050 | 5.100 | 994,628 | +0.11(+2.20%) |
Sep 20, 2016 | 5.090 | 5.400 | 4.960 | 4.990 | 1,263,412 | -0.12(-2.35%) |
Sep 19, 2016 | 5.420 | 5.450 | 5.100 | 5.110 | 1,015,686 | -0.18(-3.40%) |
Sep 16, 2016 | 5.170 | 5.370 | 5.140 | 5.290 | 1,481,886 | -0.02(-0.38%) |
Sep 15, 2016 | 5.270 | 5.370 | 5.195 | 5.310 | 691,998 | +0.06(+1.14%) |
Sep 14, 2016 | 5.360 | 5.460 | 5.180 | 5.250 | 960,961 | -0.18(-3.31%) |
Sep 13, 2016 | 5.650 | 5.680 | 5.295 | 5.430 | 1,113,455 | -0.28(-4.90%) |
Sep 12, 2016 | 5.260 | 5.740 | 5.160 | 5.710 | 978,155 | +0.29(+5.35%) |
Sep 09, 2016 | 5.660 | 5.710 | 5.260 | 5.420 | 993,522 | -0.36(-6.23%) |
Sep 08, 2016 | 5.310 | 5.846 | 5.260 | 5.780 | 1,647,105 | +0.60(+11.58%) |
Sep 07, 2016 | 5.170 | 5.400 | 5.070 | 5.180 | 740,373 | +0.04(+0.78%) |
Sep 06, 2016 | 5.190 | 5.290 | 5.070 | 5.140 | 1,110,284 | +0.00(+0.00%) |
Sep 02, 2016 | 5.070 | 5.140 | 5.140 | 5.140 | 625,500 | +0.05(+0.98%) |