Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.180 | 7.080 | 6.180 | 6.510 | 181,161 | +0.61(+10.34%) |
Nov 29, 2016 | 5.900 | 5.900 | 5.489 | 5.900 | 70,028 | +0.13(+2.25%) |
Nov 28, 2016 | 5.250 | 5.836 | 5.179 | 5.770 | 182,042 | +0.63(+12.26%) |
Nov 25, 2016 | 4.896 | 5.230 | 4.896 | 5.140 | 55,475 | +0.35(+7.34%) |
Nov 23, 2016 | 4.789 | 4.789 | 4.789 | 0 | +0.13(+2.76%) | |
Nov 22, 2016 | 4.510 | 4.744 | 4.510 | 4.660 | 50,806 | +0.17(+3.86%) |
Nov 21, 2016 | 4.440 | 4.597 | 4.400 | 4.487 | 21,957 | +0.05(+1.05%) |
Nov 18, 2016 | 4.600 | 4.600 | 4.300 | 4.440 | 16,851 | +0.05(+1.14%) |
Nov 17, 2016 | 4.510 | 4.675 | 4.180 | 4.390 | 87,998 | -0.05(-1.13%) |
Nov 16, 2016 | 4.240 | 4.540 | 4.166 | 4.440 | 87,537 | +0.18(+4.23%) |
Nov 15, 2016 | 4.160 | 4.420 | 4.160 | 4.260 | 113,827 | +0.11(+2.65%) |
Nov 14, 2016 | 4.010 | 4.240 | 4.010 | 4.150 | 50,986 | +0.19(+4.80%) |
Nov 11, 2016 | 3.880 | 4.190 | 3.880 | 3.960 | 31,477 | +0.06(+1.54%) |
Nov 10, 2016 | 4.000 | 4.070 | 3.850 | 3.900 | 46,111 | -0.06(-1.52%) |
Nov 09, 2016 | 3.940 | 4.280 | 3.800 | 3.960 | 22,221 | -0.04(-1.00%) |
Nov 08, 2016 | 4.000 | 4.134 | 3.850 | 4.000 | 40,536 | +0.04(+1.01%) |
Nov 07, 2016 | 4.000 | 4.170 | 3.900 | 3.960 | 35,820 | +0.03(+0.76%) |
Nov 04, 2016 | 3.960 | 4.034 | 3.930 | 3.930 | 8,150 | +0.00(+0.00%) |
Nov 03, 2016 | 4.210 | 4.250 | 3.930 | 3.930 | 43,002 | -0.16(-3.91%) |
Nov 02, 2016 | 3.970 | 4.360 | 3.970 | 4.090 | 111,605 | +0.13(+3.28%) |
Nov 01, 2016 | 3.880 | 4.000 | 3.845 | 3.960 | 14,426 | +0.08(+2.06%) |
Oct 31, 2016 | 3.980 | 3.980 | 3.870 | 3.880 | 5,033 | -0.04(-1.02%) |
Oct 28, 2016 | 3.920 | 3.970 | 3.860 | 3.920 | 8,013 | -0.00(-0.13%) |
Oct 27, 2016 | 3.906 | 3.950 | 3.864 | 3.925 | 5,425 | -0.05(-1.13%) |
Oct 26, 2016 | 3.826 | 3.980 | 3.826 | 3.970 | 27,770 | +0.12(+3.12%) |
Oct 25, 2016 | 3.810 | 3.866 | 3.800 | 3.850 | 2,739 | +0.04(+1.11%) |
Oct 24, 2016 | 3.850 | 3.890 | 3.800 | 3.808 | 25,349 | +0.03(+0.73%) |
Oct 21, 2016 | 3.770 | 3.850 | 3.750 | 3.780 | 15,905 | -0.04(-1.05%) |
Oct 20, 2016 | 3.902 | 3.902 | 3.750 | 3.820 | 4,087 | +0.03(+0.79%) |
Oct 19, 2016 | 3.820 | 3.965 | 3.761 | 3.790 | 25,212 | -0.04(-1.04%) |
Oct 18, 2016 | 3.800 | 3.900 | 3.750 | 3.830 | 9,753 | +0.05(+1.32%) |
Oct 17, 2016 | 3.840 | 3.880 | 3.750 | 3.780 | 24,168 | -0.05(-1.31%) |
Oct 14, 2016 | 3.850 | 4.030 | 3.800 | 3.830 | 25,516 | +0.03(+0.79%) |
Oct 13, 2016 | 3.832 | 3.850 | 3.800 | 3.800 | 9,147 | -0.03(-0.78%) |
Oct 12, 2016 | 3.800 | 3.920 | 3.800 | 3.830 | 6,711 | +0.06(+1.59%) |
Oct 11, 2016 | 3.829 | 4.010 | 3.770 | 3.770 | 16,102 | -0.04(-1.05%) |
Oct 10, 2016 | 3.829 | 3.944 | 3.760 | 3.810 | 17,606 | -0.08(-2.06%) |
Oct 07, 2016 | 3.900 | 4.050 | 3.820 | 3.890 | 15,420 | +0.03(+0.78%) |
Oct 06, 2016 | 3.790 | 3.960 | 3.785 | 3.860 | 13,111 | +0.00(+0.00%) |
Oct 05, 2016 | 3.850 | 3.998 | 3.750 | 3.860 | 19,976 | +0.06(+1.58%) |
Oct 04, 2016 | 3.810 | 3.850 | 3.752 | 3.800 | 6,798 | -0.07(-1.81%) |
Oct 03, 2016 | 3.960 | 3.990 | 3.750 | 3.870 | 16,931 | -0.11(-2.76%) |
Sep 30, 2016 | 4.130 | 4.130 | 3.970 | 3.980 | 9,819 | +0.01(+0.25%) |
Sep 29, 2016 | 4.200 | 4.220 | 3.905 | 3.970 | 25,141 | -0.03(-0.75%) |
Sep 28, 2016 | 3.850 | 4.250 | 3.850 | 4.000 | 66,419 | +0.10(+2.54%) |
Sep 27, 2016 | 3.810 | 3.950 | 3.721 | 3.901 | 29,877 | +0.09(+2.39%) |
Sep 26, 2016 | 3.790 | 3.810 | 3.700 | 3.810 | 9,017 | +0.01(+0.26%) |
Sep 23, 2016 | 3.770 | 3.813 | 3.600 | 3.800 | 43,886 | +0.05(+1.33%) |
Sep 22, 2016 | 3.850 | 4.300 | 3.650 | 3.750 | 541,910 | +0.25(+7.14%) |
Sep 21, 2016 | 3.510 | 3.510 | 3.490 | 3.500 | 21,164 | -0.01(-0.28%) |
Sep 20, 2016 | 3.500 | 3.640 | 3.440 | 3.510 | 29,069 | +0.06(+1.61%) |
Sep 19, 2016 | 3.480 | 3.500 | 3.450 | 3.454 | 6,571 | -0.05(-1.31%) |
Sep 16, 2016 | 3.420 | 3.500 | 3.415 | 3.500 | 11,095 | +0.03(+0.86%) |
Sep 15, 2016 | 3.450 | 3.500 | 3.420 | 3.470 | 5,799 | +0.04(+1.18%) |
Sep 14, 2016 | 3.450 | 3.450 | 3.350 | 3.429 | 12,614 | -0.02(-0.59%) |
Sep 13, 2016 | 3.482 | 3.520 | 3.415 | 3.450 | 21,249 | -0.01(-0.29%) |
Sep 12, 2016 | 3.450 | 3.600 | 3.409 | 3.460 | 15,568 | +0.03(+0.87%) |
Sep 09, 2016 | 3.450 | 3.500 | 3.380 | 3.430 | 23,145 | -0.03(-0.87%) |
Sep 08, 2016 | 3.380 | 3.499 | 3.380 | 3.460 | 10,722 | +0.05(+1.47%) |
Sep 07, 2016 | 3.500 | 3.520 | 3.410 | 3.410 | 16,038 | -0.05(-1.45%) |
Sep 06, 2016 | 3.520 | 3.550 | 3.400 | 3.460 | 21,268 | -0.04(-1.14%) |
Sep 02, 2016 | 3.460 | 3.500 | 3.500 | 3.500 | 11,800 | +0.00(+0.00%) |