Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.400 | 4.400 | 4.200 | 4.200 | 65,884 | -0.12(-2.78%) |
Nov 29, 2016 | 4.520 | 4.560 | 4.160 | 4.320 | 113,622 | -0.12(-2.70%) |
Nov 28, 2016 | 4.640 | 4.657 | 4.400 | 4.440 | 104,311 | -0.20(-4.31%) |
Nov 25, 2016 | 4.680 | 4.680 | 4.560 | 4.640 | 28,507 | +0.00(+0.00%) |
Nov 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) | |
Nov 22, 2016 | 4.480 | 4.960 | 4.344 | 4.600 | 593,786 | +0.20(+4.55%) |
Nov 21, 2016 | 4.560 | 4.560 | 4.240 | 4.400 | 202,622 | +0.00(+0.00%) |
Nov 18, 2016 | 4.480 | 4.513 | 4.160 | 4.400 | 114,847 | +0.00(+0.00%) |
Nov 17, 2016 | 4.640 | 4.640 | 4.320 | 4.400 | 96,944 | -0.20(-4.35%) |
Nov 16, 2016 | 4.680 | 4.880 | 4.560 | 4.600 | 125,843 | -0.08(-1.71%) |
Nov 15, 2016 | 4.840 | 5.120 | 4.560 | 4.680 | 148,094 | -0.04(-0.85%) |
Nov 14, 2016 | 4.840 | 4.840 | 4.360 | 4.720 | 130,334 | -0.04(-0.84%) |
Nov 11, 2016 | 4.800 | 4.951 | 4.560 | 4.760 | 79,486 | -0.04(-0.83%) |
Nov 10, 2016 | 4.880 | 5.000 | 4.720 | 4.800 | 84,372 | +0.08(+1.69%) |
Nov 09, 2016 | 4.240 | 4.800 | 4.240 | 4.720 | 89,247 | +0.20(+4.42%) |
Nov 08, 2016 | 4.440 | 4.580 | 4.320 | 4.520 | 28,021 | +0.12(+2.73%) |
Nov 07, 2016 | 4.400 | 4.520 | 4.320 | 4.400 | 45,810 | +0.12(+2.80%) |
Nov 04, 2016 | 4.200 | 4.520 | 4.160 | 4.280 | 40,473 | +0.08(+1.90%) |
Nov 03, 2016 | 4.640 | 4.984 | 4.200 | 4.200 | 57,191 | -0.32(-7.08%) |
Nov 02, 2016 | 4.960 | 5.040 | 4.080 | 4.520 | 135,282 | -0.40(-8.13%) |
Nov 01, 2016 | 4.880 | 4.960 | 4.800 | 4.920 | 31,601 | +0.04(+0.82%) |
Oct 31, 2016 | 4.920 | 4.920 | 4.800 | 4.880 | 45,979 | +0.04(+0.83%) |
Oct 28, 2016 | 5.040 | 5.080 | 4.800 | 4.840 | 93,862 | -0.24(-4.72%) |
Oct 27, 2016 | 5.200 | 5.360 | 5.060 | 5.080 | 76,596 | -0.14(-2.68%) |
Oct 26, 2016 | 5.280 | 5.520 | 5.200 | 5.220 | 68,271 | -0.10(-1.88%) |
Oct 25, 2016 | 5.280 | 5.360 | 5.240 | 5.320 | 37,433 | +0.00(+0.00%) |
Oct 24, 2016 | 5.520 | 5.520 | 5.200 | 5.320 | 54,450 | +0.00(+0.00%) |
Oct 21, 2016 | 5.200 | 5.560 | 5.200 | 5.320 | 113,413 | +0.04(+0.76%) |
Oct 20, 2016 | 5.880 | 5.960 | 5.200 | 5.280 | 297,532 | -0.60(-10.20%) |
Oct 19, 2016 | 5.960 | 6.199 | 5.701 | 5.880 | 242,629 | +0.32(+5.76%) |
Oct 18, 2016 | 5.600 | 5.720 | 5.400 | 5.560 | 60,374 | +0.08(+1.46%) |
Oct 17, 2016 | 5.440 | 5.800 | 5.080 | 5.480 | 232,980 | +0.08(+1.48%) |
Oct 14, 2016 | 5.560 | 5.560 | 5.320 | 5.400 | 162,333 | -0.12(-2.17%) |
Oct 13, 2016 | 5.840 | 5.840 | 5.400 | 5.520 | 107,597 | -0.32(-5.48%) |
Oct 12, 2016 | 6.200 | 6.200 | 5.800 | 5.840 | 135,914 | -0.28(-4.58%) |
Oct 11, 2016 | 6.280 | 6.400 | 6.040 | 6.120 | 88,280 | -0.28(-4.38%) |
Oct 10, 2016 | 6.200 | 6.440 | 6.080 | 6.400 | 104,977 | +0.32(+5.26%) |
Oct 07, 2016 | 6.360 | 6.400 | 5.920 | 6.080 | 127,964 | -0.20(-3.18%) |
Oct 06, 2016 | 6.480 | 6.760 | 6.280 | 6.280 | 76,667 | -0.32(-4.85%) |
Oct 05, 2016 | 6.440 | 6.840 | 6.360 | 6.600 | 157,717 | +0.20(+3.12%) |
Oct 04, 2016 | 7.040 | 7.040 | 6.200 | 6.400 | 266,201 | -0.64(-9.09%) |
Oct 03, 2016 | 7.200 | 7.360 | 7.000 | 7.040 | 159,565 | -0.24(-3.30%) |
Sep 30, 2016 | 8.000 | 8.000 | 7.000 | 7.280 | 587,469 | -0.72(-9.00%) |
Sep 29, 2016 | 7.440 | 9.840 | 7.407 | 8.000 | 1,879,564 | -2.92(-26.74%) |
Sep 28, 2016 | 8.720 | 10.92 | 8.480 | 10.92 | 590,425 | +2.24(+25.81%) |
Sep 27, 2016 | 8.840 | 9.360 | 8.400 | 8.680 | 276,325 | -0.04(-0.46%) |
Sep 26, 2016 | 8.720 | 8.800 | 8.120 | 8.720 | 247,435 | -0.16(-1.80%) |
Sep 23, 2016 | 7.120 | 9.520 | 7.000 | 8.880 | 1,603,259 | +1.84(+26.14%) |
Sep 22, 2016 | 7.120 | 7.347 | 6.920 | 7.040 | 34,422 | +0.00(+0.00%) |
Sep 21, 2016 | 7.400 | 7.400 | 6.880 | 7.040 | 60,462 | -0.24(-3.30%) |
Sep 20, 2016 | 7.280 | 7.440 | 7.000 | 7.280 | 84,813 | +0.04(+0.55%) |
Sep 19, 2016 | 6.840 | 7.440 | 6.760 | 7.240 | 168,964 | +0.48(+7.10%) |
Sep 16, 2016 | 6.480 | 6.800 | 6.440 | 6.760 | 76,615 | +0.20(+3.05%) |
Sep 15, 2016 | 6.360 | 6.720 | 6.240 | 6.560 | 59,559 | +0.24(+3.80%) |
Sep 14, 2016 | 6.360 | 6.579 | 6.240 | 6.320 | 56,523 | -0.08(-1.25%) |
Sep 13, 2016 | 6.720 | 6.800 | 6.360 | 6.400 | 83,850 | -0.36(-5.33%) |
Sep 12, 2016 | 6.440 | 6.920 | 6.400 | 6.760 | 76,368 | +0.24(+3.68%) |
Sep 09, 2016 | 6.800 | 6.960 | 6.400 | 6.520 | 82,569 | -0.36(-5.23%) |
Sep 08, 2016 | 6.920 | 7.080 | 6.800 | 6.880 | 70,150 | +0.04(+0.58%) |
Sep 07, 2016 | 6.760 | 7.160 | 6.400 | 6.840 | 97,760 | -0.08(-1.16%) |
Sep 06, 2016 | 6.680 | 7.120 | 6.480 | 6.920 | 200,537 | +0.32(+4.85%) |
Sep 02, 2016 | 6.440 | 6.600 | 6.600 | 6.600 | 170,375 | +0.28(+4.43%) |