Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.620 | 3.620 | 3.450 | 3.450 | 63,416 | -0.12(-3.36%) |
Oct 28, 2016 | 3.530 | 3.977 | 3.520 | 3.570 | 90,689 | -0.01(-0.28%) |
Oct 27, 2016 | 4.140 | 4.200 | 3.560 | 3.580 | 164,010 | -0.55(-13.32%) |
Oct 26, 2016 | 4.310 | 4.320 | 4.130 | 4.130 | 48,982 | -0.22(-5.06%) |
Oct 25, 2016 | 4.740 | 4.769 | 4.301 | 4.350 | 140,630 | -0.35(-7.45%) |
Oct 24, 2016 | 4.840 | 4.900 | 4.680 | 4.700 | 108,232 | -0.18(-3.69%) |
Oct 21, 2016 | 4.880 | 4.902 | 4.730 | 4.880 | 54,839 | +0.04(+0.83%) |
Oct 20, 2016 | 4.690 | 4.940 | 4.690 | 4.840 | 99,696 | +0.09(+1.89%) |
Oct 19, 2016 | 4.740 | 4.890 | 4.710 | 4.750 | 78,841 | -0.03(-0.63%) |
Oct 18, 2016 | 4.730 | 4.930 | 4.620 | 4.780 | 116,325 | +0.02(+0.42%) |
Oct 17, 2016 | 4.850 | 4.980 | 4.660 | 4.760 | 128,918 | -0.11(-2.26%) |
Oct 14, 2016 | 4.830 | 5.005 | 4.670 | 4.870 | 88,273 | +0.01(+0.21%) |
Oct 13, 2016 | 4.740 | 4.920 | 4.690 | 4.860 | 152,966 | +0.15(+3.18%) |
Oct 12, 2016 | 5.000 | 5.030 | 4.620 | 4.710 | 158,451 | -0.28(-5.61%) |
Oct 11, 2016 | 5.160 | 5.290 | 4.980 | 4.990 | 88,349 | -0.24(-4.59%) |
Oct 10, 2016 | 5.050 | 5.290 | 4.800 | 5.230 | 125,559 | +0.14(+2.75%) |
Oct 07, 2016 | 5.400 | 5.450 | 4.990 | 5.090 | 296,770 | -0.35(-6.43%) |
Oct 06, 2016 | 5.620 | 5.739 | 5.316 | 5.440 | 224,399 | +0.01(+0.18%) |
Oct 05, 2016 | 5.350 | 5.700 | 5.250 | 5.430 | 277,289 | +0.03(+0.56%) |
Oct 04, 2016 | 5.960 | 6.066 | 5.250 | 5.400 | 458,035 | -0.39(-6.74%) |
Oct 03, 2016 | 6.210 | 6.250 | 5.450 | 5.790 | 529,046 | -0.37(-6.01%) |
Sep 30, 2016 | 6.500 | 6.630 | 5.750 | 6.160 | 1,971,445 | -0.09(-1.44%) |
Sep 29, 2016 | 5.620 | 7.890 | 5.110 | 6.250 | 16,616,976 | +1.77(+39.51%) |
Sep 28, 2016 | 4.430 | 4.500 | 4.330 | 4.480 | 56,790 | +0.00(+0.00%) |
Sep 27, 2016 | 4.600 | 4.690 | 4.460 | 4.480 | 57,695 | -0.16(-3.45%) |
Sep 26, 2016 | 4.460 | 4.652 | 4.380 | 4.640 | 87,626 | +0.28(+6.42%) |
Sep 23, 2016 | 4.740 | 4.740 | 4.250 | 4.360 | 623,900 | -0.64(-12.80%) |
Sep 22, 2016 | 4.500 | 5.000 | 4.500 | 5.000 | 48,050 | +0.52(+11.60%) |
Sep 21, 2016 | 4.210 | 4.740 | 4.150 | 4.480 | 60,975 | +0.34(+8.21%) |
Sep 20, 2016 | 4.020 | 4.350 | 3.990 | 4.140 | 477,971 | +0.18(+4.55%) |
Sep 19, 2016 | 3.990 | 4.011 | 3.900 | 3.960 | 15,801 | -0.03(-0.75%) |
Sep 16, 2016 | 4.166 | 4.190 | 3.990 | 3.990 | 15,352 | -0.14(-3.39%) |
Sep 15, 2016 | 4.040 | 4.240 | 3.927 | 4.130 | 38,243 | +0.03(+0.73%) |
Sep 14, 2016 | 3.960 | 4.120 | 3.945 | 4.100 | 41,678 | +0.16(+4.06%) |
Sep 13, 2016 | 3.920 | 3.980 | 3.810 | 3.940 | 9,225 | +0.06(+1.55%) |
Sep 12, 2016 | 4.250 | 4.250 | 3.550 | 3.880 | 64,445 | -0.36(-8.49%) |
Sep 09, 2016 | 4.350 | 4.409 | 4.150 | 4.240 | 22,589 | -0.07(-1.56%) |
Sep 08, 2016 | 4.250 | 4.360 | 4.000 | 4.307 | 46,673 | +0.01(+0.16%) |
Sep 07, 2016 | 4.850 | 4.882 | 4.160 | 4.300 | 114,152 | -0.57(-11.70%) |
Sep 06, 2016 | 4.870 | 4.940 | 4.810 | 4.870 | 18,045 | +0.05(+1.04%) |
Sep 02, 2016 | 4.980 | 4.820 | 4.820 | 4.820 | 9,200 | +0.07(+1.47%) |
Sep 01, 2016 | 4.930 | 4.930 | 4.690 | 4.750 | 26,033 | -0.24(-4.81%) |
Aug 31, 2016 | 4.950 | 5.030 | 4.900 | 4.990 | 25,988 | -0.01(-0.20%) |
Aug 30, 2016 | 4.920 | 5.050 | 4.900 | 5.000 | 33,358 | +0.05(+1.01%) |
Aug 29, 2016 | 5.010 | 5.010 | 4.900 | 4.950 | 55,362 | +0.00(+0.00%) |
Aug 26, 2016 | 5.179 | 5.180 | 4.930 | 4.950 | 10,743 | -0.02(-0.40%) |
Aug 25, 2016 | 4.970 | 5.250 | 4.961 | 4.970 | 15,640 | +0.06(+1.22%) |
Aug 24, 2016 | 5.000 | 5.170 | 4.900 | 4.910 | 23,981 | -0.07(-1.41%) |
Aug 23, 2016 | 5.060 | 5.391 | 4.950 | 4.980 | 34,706 | -0.02(-0.40%) |
Aug 22, 2016 | 4.980 | 5.040 | 4.900 | 5.000 | 16,563 | +0.04(+0.81%) |
Aug 19, 2016 | 4.900 | 4.984 | 4.900 | 4.960 | 9,261 | -0.13(-2.55%) |
Aug 18, 2016 | 5.050 | 5.120 | 4.931 | 5.090 | 19,406 | +0.09(+1.80%) |
Aug 17, 2016 | 4.940 | 5.130 | 4.940 | 5.000 | 21,193 | +0.06(+1.21%) |
Aug 16, 2016 | 5.180 | 5.250 | 4.900 | 4.940 | 24,380 | -0.12(-2.37%) |
Aug 15, 2016 | 5.140 | 5.250 | 5.050 | 5.060 | 57,868 | +0.01(+0.20%) |
Aug 12, 2016 | 4.180 | 5.250 | 4.010 | 5.050 | 155,226 | -0.29(-5.43%) |
Aug 11, 2016 | 5.220 | 5.470 | 5.140 | 5.340 | 88,094 | +0.15(+2.89%) |
Aug 10, 2016 | 4.790 | 5.210 | 4.670 | 5.190 | 42,851 | +0.36(+7.45%) |
Aug 09, 2016 | 4.780 | 4.890 | 4.600 | 4.830 | 16,134 | +0.09(+1.90%) |
Aug 08, 2016 | 5.000 | 5.000 | 4.550 | 4.740 | 57,348 | -0.33(-6.51%) |
Aug 05, 2016 | 5.510 | 5.596 | 5.020 | 5.070 | 87,154 | -0.38(-6.97%) |
Aug 04, 2016 | 4.550 | 5.660 | 4.550 | 5.450 | 258,102 | +0.90(+19.78%) |
Aug 03, 2016 | 4.080 | 4.630 | 4.020 | 4.550 | 83,425 | +0.49(+12.07%) |
Aug 02, 2016 | 4.140 | 4.240 | 4.050 | 4.060 | 11,803 | -0.02(-0.49%) |