Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.080 | 3.850 | 3.910 | 754,555 | -0.08(-2.01%) |
Nov 29, 2016 | 4.100 | 4.155 | 3.975 | 3.990 | 542,723 | -0.11(-2.68%) |
Nov 28, 2016 | 4.320 | 4.320 | 4.070 | 4.100 | 670,642 | -0.23(-5.31%) |
Nov 25, 2016 | 4.370 | 4.370 | 4.280 | 4.330 | 217,796 | -0.05(-1.14%) |
Nov 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.08(+1.86%) | |
Nov 22, 2016 | 4.530 | 4.630 | 4.290 | 4.300 | 712,663 | -0.22(-4.87%) |
Nov 21, 2016 | 4.270 | 4.530 | 4.220 | 4.520 | 543,199 | +0.25(+5.85%) |
Nov 18, 2016 | 4.250 | 4.325 | 4.190 | 4.270 | 611,120 | +0.00(+0.00%) |
Nov 17, 2016 | 4.360 | 4.410 | 4.250 | 4.270 | 523,236 | +0.00(+0.00%) |
Nov 16, 2016 | 4.400 | 4.430 | 4.260 | 4.270 | 681,716 | -0.13(-2.95%) |
Nov 15, 2016 | 4.780 | 4.780 | 4.370 | 4.400 | 1,093,750 | -0.39(-8.14%) |
Nov 14, 2016 | 4.680 | 4.800 | 4.400 | 4.790 | 1,238,377 | +0.29(+6.44%) |
Nov 11, 2016 | 4.250 | 4.530 | 4.140 | 4.500 | 1,248,988 | +0.29(+6.89%) |
Nov 10, 2016 | 4.290 | 4.320 | 4.140 | 4.210 | 1,008,456 | +0.03(+0.72%) |
Nov 09, 2016 | 3.730 | 4.180 | 3.730 | 4.180 | 1,593,002 | +0.57(+15.79%) |
Nov 08, 2016 | 3.600 | 3.670 | 3.460 | 3.610 | 537,287 | -0.02(-0.55%) |
Nov 07, 2016 | 3.600 | 3.665 | 3.520 | 3.630 | 1,025,859 | +0.11(+3.12%) |
Nov 04, 2016 | 3.350 | 3.605 | 3.335 | 3.520 | 2,015,627 | +0.30(+9.32%) |
Nov 03, 2016 | 3.510 | 3.520 | 3.210 | 3.220 | 1,123,627 | -0.27(-7.74%) |
Nov 02, 2016 | 3.550 | 3.630 | 3.480 | 3.490 | 460,958 | -0.09(-2.51%) |
Nov 01, 2016 | 3.550 | 3.600 | 3.425 | 3.580 | 1,306,851 | +0.04(+1.13%) |
Oct 31, 2016 | 3.670 | 3.700 | 3.500 | 3.540 | 696,674 | -0.13(-3.54%) |
Oct 28, 2016 | 3.760 | 3.800 | 3.550 | 3.670 | 564,976 | -0.10(-2.65%) |
Oct 27, 2016 | 3.770 | 3.865 | 3.725 | 3.770 | 533,510 | +0.02(+0.53%) |
Oct 26, 2016 | 3.650 | 3.760 | 3.610 | 3.750 | 678,470 | +0.09(+2.46%) |
Oct 25, 2016 | 3.840 | 3.870 | 3.660 | 3.660 | 675,489 | -0.17(-4.44%) |
Oct 24, 2016 | 3.960 | 3.980 | 3.810 | 3.830 | 506,861 | -0.11(-2.79%) |
Oct 21, 2016 | 3.950 | 4.000 | 3.920 | 3.940 | 363,144 | -0.04(-1.01%) |
Oct 20, 2016 | 3.930 | 4.005 | 3.930 | 3.980 | 494,729 | +0.03(+0.76%) |
Oct 19, 2016 | 4.020 | 4.050 | 3.900 | 3.950 | 719,188 | -0.07(-1.74%) |
Oct 18, 2016 | 4.060 | 4.110 | 3.990 | 4.020 | 579,498 | +0.03(+0.75%) |
Oct 17, 2016 | 3.950 | 4.080 | 3.920 | 3.990 | 873,350 | +0.04(+1.01%) |
Oct 14, 2016 | 4.290 | 4.290 | 3.940 | 3.950 | 989,284 | -0.29(-6.84%) |
Oct 13, 2016 | 4.300 | 4.380 | 4.220 | 4.240 | 676,786 | -0.08(-1.85%) |
Oct 12, 2016 | 4.510 | 4.560 | 4.300 | 4.320 | 619,869 | -0.20(-4.42%) |
Oct 11, 2016 | 4.670 | 4.710 | 4.500 | 4.520 | 457,024 | -0.18(-3.83%) |
Oct 10, 2016 | 4.640 | 4.730 | 4.640 | 4.700 | 388,750 | +0.11(+2.40%) |
Oct 07, 2016 | 4.530 | 4.640 | 4.530 | 4.590 | 371,294 | +0.05(+1.10%) |
Oct 06, 2016 | 4.590 | 4.645 | 4.493 | 4.540 | 564,383 | -0.08(-1.73%) |
Oct 05, 2016 | 4.550 | 4.710 | 4.520 | 4.620 | 507,136 | +0.07(+1.54%) |
Oct 04, 2016 | 4.640 | 4.680 | 4.530 | 4.550 | 769,583 | -0.11(-2.36%) |
Oct 03, 2016 | 4.620 | 4.690 | 4.590 | 4.660 | 681,389 | -0.01(-0.21%) |
Sep 30, 2016 | 4.600 | 4.710 | 4.550 | 4.670 | 447,243 | +0.09(+1.97%) |
Sep 29, 2016 | 4.740 | 4.740 | 4.570 | 4.580 | 726,049 | -0.15(-3.17%) |
Sep 28, 2016 | 4.770 | 4.810 | 4.640 | 4.730 | 628,974 | -0.01(-0.21%) |
Sep 27, 2016 | 4.660 | 4.740 | 4.600 | 4.740 | 519,154 | +0.08(+1.72%) |
Sep 26, 2016 | 4.720 | 4.790 | 4.650 | 4.660 | 610,494 | -0.06(-1.27%) |
Sep 23, 2016 | 4.820 | 4.890 | 4.670 | 4.720 | 676,146 | -0.09(-1.87%) |
Sep 22, 2016 | 4.470 | 4.860 | 4.470 | 4.810 | 1,353,567 | +0.34(+7.61%) |
Sep 21, 2016 | 4.600 | 4.620 | 4.350 | 4.470 | 1,797,670 | -0.15(-3.25%) |
Sep 20, 2016 | 4.740 | 4.750 | 4.600 | 4.620 | 740,963 | -0.10(-2.12%) |
Sep 19, 2016 | 4.810 | 4.950 | 4.700 | 4.720 | 785,247 | -0.10(-2.07%) |
Sep 16, 2016 | 4.840 | 5.010 | 4.750 | 4.820 | 2,378,454 | -0.03(-0.62%) |
Sep 15, 2016 | 4.950 | 5.040 | 4.600 | 4.850 | 1,241,008 | -0.19(-3.77%) |
Sep 14, 2016 | 5.480 | 5.550 | 4.690 | 5.040 | 2,369,684 | -0.45(-8.20%) |
Sep 13, 2016 | 5.690 | 5.690 | 5.390 | 5.490 | 893,668 | -0.20(-3.51%) |
Sep 12, 2016 | 5.330 | 5.720 | 5.311 | 5.690 | 931,517 | +0.31(+5.76%) |
Sep 09, 2016 | 5.450 | 5.530 | 5.380 | 5.380 | 748,793 | -0.10(-1.82%) |
Sep 08, 2016 | 5.400 | 5.510 | 5.370 | 5.480 | 601,541 | +0.10(+1.86%) |
Sep 07, 2016 | 5.300 | 5.405 | 5.260 | 5.380 | 630,837 | +0.09(+1.70%) |
Sep 06, 2016 | 5.280 | 5.320 | 5.200 | 5.290 | 837,702 | +0.05(+0.95%) |
Sep 02, 2016 | 5.310 | 5.240 | 5.240 | 5.240 | 1,104,700 | -0.05(-0.95%) |