Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.300 | 4.300 | 4.150 | 4.250 | 266,908 | +0.00(+0.00%) |
Nov 29, 2016 | 4.200 | 4.300 | 4.100 | 4.250 | 200,269 | +0.05(+1.19%) |
Nov 28, 2016 | 4.100 | 4.250 | 4.055 | 4.200 | 127,457 | +0.05(+1.20%) |
Nov 25, 2016 | 4.300 | 4.300 | 4.150 | 4.150 | 69,055 | -0.15(-3.49%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Nov 22, 2016 | 4.300 | 4.300 | 4.100 | 4.250 | 250,252 | +0.00(+0.00%) |
Nov 21, 2016 | 4.300 | 4.450 | 4.175 | 4.250 | 413,878 | -0.05(-1.16%) |
Nov 18, 2016 | 3.950 | 4.400 | 3.900 | 4.300 | 368,570 | +0.35(+8.86%) |
Nov 17, 2016 | 3.900 | 4.100 | 3.900 | 3.950 | 270,146 | +0.00(+0.00%) |
Nov 16, 2016 | 3.950 | 4.100 | 3.800 | 3.950 | 277,873 | +0.00(+0.00%) |
Nov 15, 2016 | 3.650 | 4.000 | 3.600 | 3.950 | 883,465 | +0.30(+8.22%) |
Nov 14, 2016 | 3.950 | 4.000 | 3.550 | 3.650 | 963,109 | -0.30(-7.59%) |
Nov 11, 2016 | 4.200 | 4.250 | 3.900 | 3.950 | 634,026 | -0.30(-7.06%) |
Nov 10, 2016 | 4.300 | 4.400 | 4.150 | 4.250 | 443,093 | +0.10(+2.41%) |
Nov 09, 2016 | 4.000 | 4.250 | 3.750 | 4.150 | 609,333 | -0.15(-3.49%) |
Nov 08, 2016 | 4.350 | 4.450 | 4.155 | 4.300 | 140,393 | -0.10(-2.27%) |
Nov 07, 2016 | 4.350 | 4.450 | 4.300 | 4.400 | 269,450 | +0.10(+2.33%) |
Nov 04, 2016 | 4.200 | 4.400 | 4.200 | 4.300 | 186,307 | +0.15(+3.61%) |
Nov 03, 2016 | 4.150 | 4.300 | 4.100 | 4.150 | 315,283 | +0.00(+0.00%) |
Nov 02, 2016 | 4.450 | 4.500 | 4.100 | 4.150 | 636,573 | -0.35(-7.78%) |
Nov 01, 2016 | 4.550 | 4.650 | 4.490 | 4.500 | 113,296 | +0.00(+0.00%) |
Oct 31, 2016 | 4.800 | 4.900 | 4.500 | 4.500 | 224,746 | -0.22(-4.66%) |
Oct 28, 2016 | 4.740 | 4.850 | 4.581 | 4.720 | 158,163 | +0.00(+0.00%) |
Oct 27, 2016 | 5.000 | 5.010 | 4.710 | 4.720 | 237,292 | -0.27(-5.41%) |
Oct 26, 2016 | 5.000 | 5.050 | 4.930 | 4.990 | 123,978 | -0.04(-0.80%) |
Oct 25, 2016 | 5.100 | 5.100 | 4.970 | 5.030 | 100,245 | -0.07(-1.37%) |
Oct 24, 2016 | 5.060 | 5.140 | 5.030 | 5.100 | 108,459 | +0.08(+1.59%) |
Oct 21, 2016 | 4.950 | 5.070 | 4.950 | 5.020 | 111,406 | +0.01(+0.20%) |
Oct 20, 2016 | 5.200 | 5.220 | 4.970 | 5.010 | 159,394 | -0.21(-4.02%) |
Oct 19, 2016 | 5.170 | 5.225 | 5.129 | 5.220 | 146,143 | +0.06(+1.16%) |
Oct 18, 2016 | 5.160 | 5.190 | 5.070 | 5.160 | 123,266 | +0.05(+0.98%) |
Oct 17, 2016 | 5.010 | 5.200 | 5.010 | 5.110 | 126,325 | +0.08(+1.59%) |
Oct 14, 2016 | 5.200 | 5.220 | 5.020 | 5.030 | 371,288 | -0.17(-3.27%) |
Oct 13, 2016 | 5.250 | 5.320 | 5.110 | 5.200 | 299,975 | -0.11(-2.07%) |
Oct 12, 2016 | 5.310 | 5.410 | 5.210 | 5.310 | 237,711 | +0.04(+0.76%) |
Oct 11, 2016 | 5.490 | 5.530 | 5.180 | 5.270 | 528,162 | -0.22(-4.01%) |
Oct 10, 2016 | 5.350 | 5.515 | 5.160 | 5.490 | 220,744 | +0.14(+2.62%) |
Oct 07, 2016 | 5.470 | 5.590 | 5.350 | 5.350 | 457,456 | -0.15(-2.73%) |
Oct 06, 2016 | 5.580 | 5.650 | 5.460 | 5.500 | 471,116 | -0.09(-1.61%) |
Oct 05, 2016 | 5.520 | 5.710 | 5.520 | 5.590 | 406,033 | +0.06(+1.08%) |
Oct 04, 2016 | 5.650 | 5.750 | 5.510 | 5.530 | 234,242 | -0.13(-2.30%) |
Oct 03, 2016 | 5.560 | 5.770 | 5.451 | 5.660 | 173,051 | +0.05(+0.98%) |
Sep 30, 2016 | 5.800 | 5.810 | 5.550 | 5.605 | 619,934 | -0.14(-2.52%) |
Sep 29, 2016 | 5.700 | 5.800 | 5.680 | 5.750 | 405,301 | +0.07(+1.23%) |
Sep 28, 2016 | 5.610 | 5.725 | 5.590 | 5.680 | 318,304 | +0.06(+1.07%) |
Sep 27, 2016 | 5.530 | 5.670 | 5.500 | 5.620 | 263,304 | +0.12(+2.18%) |
Sep 26, 2016 | 5.610 | 5.650 | 5.470 | 5.500 | 333,330 | -0.09(-1.61%) |
Sep 23, 2016 | 5.710 | 5.725 | 5.530 | 5.590 | 327,524 | -0.12(-2.10%) |
Sep 22, 2016 | 5.570 | 5.790 | 5.570 | 5.710 | 534,224 | +0.18(+3.25%) |
Sep 21, 2016 | 5.450 | 5.550 | 5.320 | 5.530 | 543,237 | +0.13(+2.41%) |
Sep 20, 2016 | 5.430 | 5.510 | 5.220 | 5.400 | 515,838 | -0.04(-0.74%) |
Sep 19, 2016 | 5.280 | 5.530 | 5.280 | 5.440 | 626,082 | +0.17(+3.23%) |
Sep 16, 2016 | 4.890 | 5.380 | 4.870 | 5.270 | 865,992 | +0.44(+9.11%) |
Sep 15, 2016 | 4.870 | 4.970 | 4.750 | 4.830 | 394,157 | +0.01(+0.21%) |
Sep 14, 2016 | 4.880 | 4.950 | 4.780 | 4.820 | 380,639 | +0.00(+0.00%) |
Sep 13, 2016 | 4.460 | 4.880 | 4.330 | 4.820 | 695,814 | +0.13(+2.77%) |
Sep 12, 2016 | 4.820 | 4.855 | 4.590 | 4.690 | 402,524 | -0.15(-3.10%) |
Sep 09, 2016 | 4.960 | 5.020 | 4.840 | 4.840 | 284,838 | -0.16(-3.20%) |
Sep 08, 2016 | 5.040 | 5.040 | 4.960 | 5.000 | 87,889 | -0.05(-0.99%) |
Sep 07, 2016 | 5.110 | 5.170 | 4.980 | 5.050 | 187,681 | -0.08(-1.56%) |
Sep 06, 2016 | 5.220 | 5.220 | 5.100 | 5.130 | 104,862 | -0.05(-0.97%) |
Sep 02, 2016 | 5.070 | 5.180 | 5.180 | 5.180 | 181,200 | +0.16(+3.19%) |