Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.300 | 5.500 | 5.250 | 5.450 | 62,950 | +0.30(+5.83%) |
Nov 29, 2016 | 5.850 | 5.850 | 5.100 | 5.150 | 139,145 | -0.65(-11.21%) |
Nov 28, 2016 | 5.400 | 5.950 | 5.150 | 5.800 | 266,327 | +0.65(+12.62%) |
Nov 25, 2016 | 4.500 | 5.300 | 4.450 | 5.150 | 270,953 | +0.75(+17.05%) |
Nov 23, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.20(+4.76%) | |
Nov 22, 2016 | 4.250 | 4.350 | 4.197 | 4.200 | 17,091 | -0.05(-1.18%) |
Nov 21, 2016 | 4.300 | 4.434 | 4.200 | 4.250 | 17,438 | +0.00(+0.00%) |
Nov 18, 2016 | 4.250 | 4.250 | 4.200 | 4.250 | 18,890 | +0.05(+1.19%) |
Nov 17, 2016 | 4.250 | 4.300 | 4.100 | 4.200 | 42,509 | +0.00(+0.00%) |
Nov 16, 2016 | 4.100 | 4.200 | 4.100 | 4.200 | 47,715 | +0.20(+5.00%) |
Nov 15, 2016 | 4.150 | 4.150 | 3.855 | 4.000 | 3,562 | -0.15(-3.61%) |
Nov 14, 2016 | 4.150 | 4.250 | 3.777 | 4.150 | 9,515 | +0.10(+2.47%) |
Nov 11, 2016 | 4.000 | 4.150 | 3.850 | 4.050 | 34,865 | +0.10(+2.53%) |
Nov 10, 2016 | 3.850 | 3.995 | 3.805 | 3.950 | 15,580 | +0.15(+3.95%) |
Nov 09, 2016 | 3.900 | 4.000 | 3.700 | 3.800 | 10,197 | -0.20(-5.00%) |
Nov 08, 2016 | 3.850 | 4.000 | 3.850 | 4.000 | 5,384 | +0.05(+1.27%) |
Nov 07, 2016 | 3.850 | 4.100 | 3.809 | 3.950 | 4,698 | +0.15(+3.95%) |
Nov 04, 2016 | 3.800 | 4.000 | 3.750 | 3.800 | 12,185 | +0.00(+0.00%) |
Nov 03, 2016 | 3.750 | 3.800 | 3.600 | 3.800 | 9,415 | -0.05(-1.17%) |
Nov 02, 2016 | 4.050 | 4.050 | 3.750 | 3.845 | 14,542 | -0.15(-3.87%) |
Nov 01, 2016 | 4.000 | 4.100 | 4.000 | 4.000 | 4,827 | -0.05(-1.23%) |
Oct 31, 2016 | 4.200 | 4.200 | 4.050 | 4.050 | 2,259 | -0.10(-2.41%) |
Oct 28, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 6,657 | +0.00(+0.00%) |
Oct 27, 2016 | 4.050 | 4.250 | 4.000 | 4.150 | 5,023 | +0.15(+3.75%) |
Oct 26, 2016 | 4.050 | 4.250 | 4.000 | 4.000 | 6,875 | -0.10(-2.44%) |
Oct 25, 2016 | 4.250 | 4.350 | 3.961 | 4.100 | 10,320 | -0.10(-2.38%) |
Oct 24, 2016 | 4.200 | 4.250 | 4.075 | 4.200 | 31,637 | +0.05(+1.20%) |
Oct 21, 2016 | 4.150 | 4.295 | 4.000 | 4.150 | 20,808 | +0.05(+1.22%) |
Oct 20, 2016 | 3.750 | 4.200 | 3.750 | 4.100 | 21,981 | +0.39(+10.66%) |
Oct 19, 2016 | 3.800 | 4.040 | 3.500 | 3.705 | 21,247 | -0.04(-1.20%) |
Oct 18, 2016 | 3.800 | 4.050 | 3.600 | 3.750 | 71,044 | -0.05(-1.32%) |
Oct 17, 2016 | 3.700 | 3.800 | 3.700 | 3.800 | 7,169 | +0.05(+1.33%) |
Oct 14, 2016 | 3.860 | 3.910 | 3.680 | 3.750 | 8,786 | -0.06(-1.57%) |
Oct 13, 2016 | 3.710 | 3.880 | 3.668 | 3.810 | 34,391 | +0.06(+1.60%) |
Oct 12, 2016 | 3.790 | 3.790 | 3.750 | 3.750 | 30,304 | -0.01(-0.27%) |
Oct 11, 2016 | 3.700 | 3.850 | 3.600 | 3.760 | 22,820 | +0.00(+0.00%) |
Oct 10, 2016 | 3.940 | 4.070 | 3.660 | 3.760 | 35,675 | -0.05(-1.31%) |
Oct 07, 2016 | 3.840 | 4.030 | 3.600 | 3.810 | 75,695 | +0.05(+1.33%) |
Oct 06, 2016 | 4.390 | 4.390 | 3.670 | 3.760 | 74,200 | -0.63(-14.35%) |
Oct 05, 2016 | 4.370 | 4.880 | 4.370 | 4.390 | 140,570 | +0.14(+3.29%) |
Oct 04, 2016 | 4.020 | 4.400 | 4.020 | 4.250 | 91,796 | +0.28(+7.05%) |
Oct 03, 2016 | 3.740 | 4.000 | 3.710 | 3.970 | 36,426 | +0.32(+8.77%) |
Sep 30, 2016 | 3.550 | 3.710 | 3.549 | 3.650 | 18,802 | +0.08(+2.24%) |
Sep 29, 2016 | 3.690 | 3.740 | 3.570 | 3.570 | 17,347 | -0.07(-1.92%) |
Sep 28, 2016 | 3.660 | 3.790 | 3.620 | 3.640 | 41,592 | -0.04(-1.09%) |
Sep 27, 2016 | 3.810 | 3.830 | 3.640 | 3.680 | 23,462 | +0.06(+1.61%) |
Sep 26, 2016 | 3.420 | 3.730 | 3.410 | 3.622 | 40,962 | +0.28(+8.43%) |
Sep 23, 2016 | 3.410 | 3.420 | 3.150 | 3.340 | 9,497 | +0.00(+0.00%) |
Sep 22, 2016 | 3.170 | 3.420 | 3.151 | 3.340 | 50,938 | +0.26(+8.44%) |
Sep 21, 2016 | 3.050 | 3.180 | 3.050 | 3.080 | 4,515 | +0.10(+3.21%) |
Sep 20, 2016 | 3.118 | 3.190 | 2.984 | 2.984 | 1,285 | -0.13(-4.05%) |
Sep 19, 2016 | 3.020 | 3.148 | 3.010 | 3.110 | 6,899 | +0.16(+5.42%) |
Sep 16, 2016 | 3.160 | 3.210 | 2.950 | 2.950 | 4,894 | -0.15(-4.84%) |
Sep 15, 2016 | 3.100 | 3.200 | 2.930 | 3.100 | 31,198 | +0.07(+2.31%) |
Sep 14, 2016 | 2.920 | 3.090 | 2.920 | 3.030 | 18,562 | +0.15(+5.21%) |
Sep 13, 2016 | 2.860 | 2.980 | 2.800 | 2.880 | 15,565 | -0.06(-2.04%) |
Sep 12, 2016 | 2.850 | 2.940 | 2.175 | 2.940 | 59,720 | -0.09(-2.97%) |
Sep 09, 2016 | 3.250 | 3.250 | 3.000 | 3.030 | 33,979 | +0.04(+1.34%) |
Sep 08, 2016 | 2.910 | 3.100 | 2.853 | 2.990 | 41,142 | +0.14(+4.91%) |
Sep 07, 2016 | 2.760 | 3.000 | 2.730 | 2.850 | 60,751 | +0.09(+3.26%) |
Sep 06, 2016 | 2.600 | 2.768 | 2.510 | 2.760 | 75,912 | +0.19(+7.39%) |
Sep 02, 2016 | 2.450 | 2.570 | 2.570 | 2.570 | 7,500 | +0.17(+7.08%) |