Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.932 | 5.261 | 4.932 | 5.137 | 33,378 | +0.25(+5.04%) |
Nov 29, 2016 | 4.932 | 5.096 | 4.850 | 4.891 | 15,368 | -0.12(-2.46%) |
Nov 28, 2016 | 5.548 | 5.548 | 4.932 | 5.014 | 25,377 | -0.49(-8.96%) |
Nov 25, 2016 | 5.507 | 5.514 | 5.425 | 5.507 | 25,067 | +0.00(+0.00%) |
Nov 23, 2016 | 5.507 | 5.507 | 5.507 | 0 | +0.16(+3.08%) | |
Nov 22, 2016 | 5.137 | 5.425 | 4.973 | 5.343 | 65,265 | +0.21(+4.00%) |
Nov 21, 2016 | 5.261 | 5.343 | 4.891 | 5.137 | 36,834 | -0.08(-1.57%) |
Nov 18, 2016 | 5.014 | 5.261 | 4.973 | 5.220 | 25,472 | +0.25(+4.96%) |
Nov 17, 2016 | 4.726 | 5.137 | 4.603 | 4.973 | 63,394 | +0.29(+6.14%) |
Nov 16, 2016 | 4.603 | 4.685 | 4.357 | 4.685 | 41,137 | +0.00(+0.00%) |
Nov 15, 2016 | 4.768 | 4.891 | 4.521 | 4.685 | 42,175 | -0.16(-3.39%) |
Nov 14, 2016 | 4.439 | 4.973 | 4.233 | 4.850 | 98,268 | +0.33(+7.27%) |
Nov 11, 2016 | 3.904 | 4.521 | 3.863 | 4.521 | 69,589 | +0.58(+14.58%) |
Nov 10, 2016 | 3.617 | 4.274 | 3.617 | 3.946 | 107,692 | +0.33(+9.09%) |
Nov 09, 2016 | 3.165 | 3.617 | 3.165 | 3.617 | 39,216 | +0.37(+11.39%) |
Nov 08, 2016 | 3.206 | 3.576 | 3.206 | 3.247 | 87,832 | +0.33(+11.27%) |
Nov 07, 2016 | 2.754 | 2.918 | 2.713 | 2.918 | 66,212 | +0.12(+4.41%) |
Nov 04, 2016 | 2.774 | 2.836 | 2.754 | 2.795 | 18,105 | +0.04(+1.49%) |
Nov 03, 2016 | 2.713 | 2.795 | 2.713 | 2.754 | 12,410 | +0.08(+3.08%) |
Nov 02, 2016 | 2.630 | 2.713 | 2.630 | 2.671 | 7,209 | +0.04(+1.56%) |
Nov 01, 2016 | 2.589 | 2.671 | 2.548 | 2.630 | 21,412 | +0.00(+0.00%) |
Oct 31, 2016 | 2.754 | 2.754 | 2.630 | 2.630 | 23,706 | -0.08(-3.03%) |
Oct 28, 2016 | 2.754 | 2.795 | 2.671 | 2.713 | 19,700 | -0.04(-1.49%) |
Oct 27, 2016 | 2.836 | 2.877 | 2.754 | 2.754 | 13,237 | -0.04(-1.47%) |
Oct 26, 2016 | 2.918 | 2.918 | 2.795 | 2.795 | 6,560 | -0.12(-4.23%) |
Oct 25, 2016 | 2.959 | 3.000 | 2.836 | 2.918 | 16,631 | -0.08(-2.74%) |
Oct 24, 2016 | 2.918 | 3.000 | 2.918 | 3.000 | 7,476 | +0.04(+1.39%) |
Oct 21, 2016 | 2.877 | 3.000 | 2.877 | 2.959 | 10,463 | +0.00(+0.00%) |
Oct 20, 2016 | 3.082 | 3.165 | 2.959 | 2.959 | 22,991 | -0.16(-5.26%) |
Oct 19, 2016 | 3.041 | 3.165 | 3.041 | 3.124 | 25,217 | +0.04(+1.33%) |
Oct 18, 2016 | 3.041 | 3.124 | 3.041 | 3.082 | 11,091 | +0.04(+1.35%) |
Oct 17, 2016 | 3.124 | 3.206 | 3.000 | 3.041 | 19,367 | -0.16(-4.88%) |
Oct 14, 2016 | 3.165 | 3.247 | 3.082 | 3.198 | 13,240 | +0.03(+1.04%) |
Oct 13, 2016 | 3.247 | 3.247 | 3.156 | 3.165 | 17,451 | -0.12(-3.75%) |
Oct 12, 2016 | 3.288 | 3.354 | 3.272 | 3.288 | 18,901 | -0.06(-1.72%) |
Oct 11, 2016 | 3.346 | 3.411 | 3.251 | 3.346 | 43,123 | +0.04(+1.24%) |
Oct 10, 2016 | 3.140 | 3.337 | 3.115 | 3.304 | 50,773 | +0.19(+6.07%) |
Oct 07, 2016 | 3.189 | 3.206 | 3.107 | 3.115 | 22,762 | -0.07(-2.32%) |
Oct 06, 2016 | 3.247 | 3.247 | 3.148 | 3.189 | 18,371 | -0.02(-0.77%) |
Oct 05, 2016 | 3.132 | 3.267 | 3.132 | 3.214 | 19,740 | +0.08(+2.62%) |
Oct 04, 2016 | 3.272 | 3.313 | 3.091 | 3.132 | 57,727 | -0.14(-4.27%) |
Oct 03, 2016 | 3.198 | 3.304 | 3.140 | 3.272 | 53,921 | +0.04(+1.27%) |
Sep 30, 2016 | 3.230 | 3.306 | 3.222 | 3.230 | 30,732 | +0.00(+0.00%) |
Sep 29, 2016 | 3.288 | 3.387 | 3.222 | 3.230 | 19,919 | -0.10(-2.96%) |
Sep 28, 2016 | 3.280 | 3.378 | 3.247 | 3.329 | 31,923 | +0.06(+1.76%) |
Sep 27, 2016 | 3.222 | 3.275 | 3.156 | 3.272 | 17,074 | +0.02(+0.51%) |
Sep 26, 2016 | 3.272 | 3.313 | 3.181 | 3.255 | 38,080 | -0.02(-0.50%) |
Sep 23, 2016 | 3.378 | 3.444 | 3.255 | 3.272 | 75,389 | -0.05(-1.49%) |
Sep 22, 2016 | 3.387 | 3.403 | 3.288 | 3.321 | 27,831 | +0.01(+0.25%) |
Sep 21, 2016 | 3.362 | 3.444 | 3.165 | 3.313 | 71,753 | -0.03(-0.98%) |
Sep 20, 2016 | 3.378 | 3.436 | 3.320 | 3.346 | 23,685 | +0.03(+0.99%) |
Sep 19, 2016 | 3.461 | 3.696 | 3.304 | 3.313 | 82,924 | -0.27(-7.57%) |
Sep 16, 2016 | 3.683 | 3.732 | 3.543 | 3.584 | 83,642 | -0.08(-2.24%) |
Sep 15, 2016 | 3.654 | 3.830 | 3.592 | 3.666 | 56,434 | -0.01(-0.22%) |
Sep 14, 2016 | 3.699 | 3.732 | 3.625 | 3.674 | 77,909 | -0.02(-0.45%) |
Sep 13, 2016 | 3.830 | 3.863 | 3.650 | 3.691 | 33,385 | -0.12(-3.23%) |
Sep 12, 2016 | 3.822 | 3.933 | 3.576 | 3.814 | 141,235 | +0.12(+3.34%) |
Sep 09, 2016 | 3.913 | 3.913 | 3.600 | 3.691 | 104,197 | -0.27(-6.85%) |
Sep 08, 2016 | 3.822 | 4.061 | 3.757 | 3.962 | 72,258 | +0.07(+1.69%) |
Sep 07, 2016 | 4.751 | 4.776 | 3.789 | 3.896 | 166,436 | -0.76(-16.25%) |
Sep 06, 2016 | 4.447 | 4.825 | 4.315 | 4.652 | 267,762 | +0.21(+4.81%) |
Sep 02, 2016 | 4.480 | 4.439 | 4.439 | 4.439 | 80,778 | +0.08(+1.89%) |