Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.800 | 5.150 | 4.660 | 5.110 | 57,871,876 | +0.79(+18.29%) |
Nov 29, 2016 | 4.460 | 4.470 | 4.130 | 4.320 | 34,993,672 | -0.25(-5.47%) |
Nov 28, 2016 | 4.980 | 5.000 | 4.550 | 4.570 | 21,031,880 | -0.39(-7.86%) |
Nov 25, 2016 | 4.890 | 5.030 | 4.860 | 4.960 | 12,112,461 | -0.02(-0.40%) |
Nov 23, 2016 | 4.980 | 4.980 | 4.980 | 0 | +0.09(+1.84%) | |
Nov 22, 2016 | 4.900 | 4.970 | 4.800 | 4.890 | 29,751,152 | +0.07(+1.45%) |
Nov 21, 2016 | 4.970 | 5.020 | 4.800 | 4.820 | 32,404,164 | -0.01(-0.21%) |
Nov 18, 2016 | 5.060 | 5.085 | 4.790 | 4.830 | 26,812,080 | -0.23(-4.55%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.010 | 5.060 | 28,904,524 | -0.19(-3.62%) |
Nov 16, 2016 | 5.500 | 5.670 | 5.090 | 5.250 | 63,099,312 | +0.11(+2.14%) |
Nov 15, 2016 | 5.100 | 5.310 | 5.010 | 5.140 | 33,150,860 | +0.20(+4.05%) |
Nov 14, 2016 | 4.860 | 4.960 | 4.550 | 4.940 | 21,840,032 | +0.18(+3.78%) |
Nov 11, 2016 | 5.000 | 5.060 | 4.390 | 4.760 | 32,796,012 | -0.31(-6.11%) |
Nov 10, 2016 | 4.880 | 5.090 | 4.630 | 5.070 | 64,002,784 | +0.01(+0.20%) |
Nov 09, 2016 | 3.820 | 5.100 | 3.810 | 5.060 | 53,285,780 | +1.26(+33.16%) |
Nov 08, 2016 | 3.900 | 3.920 | 3.730 | 3.800 | 35,981,136 | -0.11(-2.81%) |
Nov 07, 2016 | 4.000 | 4.070 | 3.870 | 3.910 | 29,008,664 | +0.06(+1.56%) |
Nov 04, 2016 | 3.890 | 4.010 | 3.830 | 3.850 | 25,889,820 | -0.08(-2.04%) |
Nov 03, 2016 | 4.010 | 4.030 | 3.770 | 3.930 | 34,880,336 | +0.07(+1.81%) |
Nov 02, 2016 | 4.210 | 4.260 | 3.850 | 3.860 | 50,519,120 | -0.63(-14.03%) |
Nov 01, 2016 | 4.850 | 4.880 | 3.830 | 4.490 | 157,808,352 | -0.33(-6.85%) |
Oct 31, 2016 | 5.150 | 5.150 | 4.775 | 4.820 | 34,553,872 | -0.35(-6.77%) |
Oct 28, 2016 | 5.350 | 5.390 | 5.060 | 5.170 | 31,587,472 | -0.17(-3.18%) |
Oct 27, 2016 | 5.720 | 5.730 | 5.310 | 5.340 | 30,721,864 | -0.40(-6.97%) |
Oct 26, 2016 | 5.940 | 6.020 | 5.265 | 5.740 | 82,628,368 | -0.42(-6.82%) |
Oct 25, 2016 | 6.130 | 6.360 | 6.015 | 6.160 | 30,600,444 | +0.01(+0.16%) |
Oct 24, 2016 | 6.310 | 6.380 | 5.970 | 6.150 | 14,610,489 | -0.15(-2.38%) |
Oct 21, 2016 | 6.240 | 6.320 | 6.150 | 6.300 | 12,555,322 | -0.01(-0.16%) |
Oct 20, 2016 | 6.130 | 6.320 | 6.080 | 6.310 | 16,641,818 | +0.15(+2.44%) |
Oct 19, 2016 | 5.930 | 6.335 | 5.930 | 6.160 | 20,359,196 | +0.25(+4.23%) |
Oct 18, 2016 | 5.980 | 6.050 | 5.870 | 5.910 | 11,062,955 | +0.05(+0.85%) |
Oct 17, 2016 | 5.980 | 6.040 | 5.750 | 5.860 | 12,298,956 | -0.10(-1.68%) |
Oct 14, 2016 | 6.180 | 6.205 | 5.880 | 5.960 | 13,646,139 | -0.19(-3.09%) |
Oct 13, 2016 | 5.880 | 6.190 | 5.800 | 6.150 | 16,121,552 | +0.18(+3.02%) |
Oct 12, 2016 | 6.050 | 6.065 | 5.900 | 5.970 | 15,520,891 | -0.10(-1.65%) |
Oct 11, 2016 | 6.110 | 6.215 | 6.020 | 6.070 | 18,458,428 | -0.09(-1.46%) |
Oct 10, 2016 | 6.020 | 6.235 | 6.020 | 6.160 | 15,338,272 | +0.27(+4.58%) |
Oct 07, 2016 | 5.950 | 5.995 | 5.780 | 5.890 | 14,583,999 | -0.06(-1.01%) |
Oct 06, 2016 | 5.730 | 6.100 | 5.730 | 5.950 | 25,907,686 | +0.24(+4.20%) |
Oct 05, 2016 | 5.470 | 5.810 | 5.405 | 5.710 | 45,802,656 | +0.37(+6.93%) |
Oct 04, 2016 | 5.560 | 5.610 | 5.320 | 5.340 | 18,686,412 | -0.21(-3.78%) |
Oct 03, 2016 | 5.640 | 5.680 | 5.460 | 5.550 | 17,535,720 | -0.07(-1.25%) |
Sep 30, 2016 | 5.750 | 5.800 | 5.610 | 5.620 | 23,241,786 | -0.06(-1.06%) |
Sep 29, 2016 | 5.570 | 5.780 | 5.515 | 5.680 | 44,275,456 | +0.21(+3.84%) |
Sep 28, 2016 | 5.270 | 5.540 | 5.120 | 5.470 | 49,109,680 | +0.26(+4.99%) |
Sep 27, 2016 | 5.420 | 5.460 | 5.160 | 5.210 | 21,846,818 | -0.30(-5.44%) |
Sep 26, 2016 | 5.670 | 5.710 | 5.500 | 5.510 | 11,525,321 | -0.06(-1.08%) |
Sep 23, 2016 | 5.750 | 5.905 | 5.570 | 5.570 | 11,553,519 | -0.26(-4.46%) |
Sep 22, 2016 | 5.800 | 5.930 | 5.785 | 5.830 | 11,841,747 | +0.15(+2.64%) |
Sep 21, 2016 | 5.500 | 5.690 | 5.495 | 5.680 | 14,455,985 | +0.26(+4.80%) |
Sep 20, 2016 | 5.560 | 5.570 | 5.350 | 5.420 | 20,530,038 | -0.16(-2.87%) |
Sep 19, 2016 | 5.820 | 5.840 | 5.540 | 5.580 | 11,111,013 | -0.15(-2.62%) |
Sep 16, 2016 | 5.740 | 5.805 | 5.620 | 5.730 | 12,347,624 | -0.13(-2.22%) |
Sep 15, 2016 | 5.970 | 6.038 | 5.810 | 5.860 | 15,533,192 | -0.06(-1.01%) |
Sep 14, 2016 | 6.250 | 6.250 | 5.810 | 5.920 | 27,117,686 | -0.34(-5.43%) |
Sep 13, 2016 | 6.030 | 6.390 | 5.900 | 6.260 | 40,622,644 | +0.00(+0.00%) |
Sep 12, 2016 | 5.680 | 6.350 | 5.570 | 6.260 | 40,397,188 | +0.45(+7.75%) |
Sep 09, 2016 | 6.200 | 6.240 | 5.800 | 5.810 | 20,004,604 | -0.48(-7.63%) |
Sep 08, 2016 | 5.880 | 6.320 | 5.850 | 6.290 | 28,196,456 | +0.49(+8.45%) |
Sep 07, 2016 | 5.790 | 5.910 | 5.760 | 5.800 | 9,614,901 | +0.00(+0.00%) |
Sep 06, 2016 | 5.630 | 5.850 | 5.630 | 5.800 | 12,651,561 | +0.18(+3.20%) |
Sep 02, 2016 | 5.570 | 5.620 | 5.620 | 5.620 | 15,259,200 | +0.13(+2.37%) |