Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.933 | 5.147 | 4.710 | 4.887 | 7,126,408 | -0.23(-4.41%) |
Nov 29, 2016 | 4.862 | 5.156 | 4.819 | 5.112 | 10,410,870 | +0.23(+4.79%) |
Nov 28, 2016 | 4.794 | 4.884 | 4.762 | 4.878 | 2,193,042 | +0.11(+2.28%) |
Nov 25, 2016 | 4.870 | 4.909 | 4.756 | 4.770 | 2,090,844 | -0.11(-2.34%) |
Nov 23, 2016 | 4.884 | 4.884 | 4.884 | 0 | -0.00(-0.06%) | |
Nov 22, 2016 | 4.840 | 4.927 | 4.828 | 4.887 | 2,677,039 | +0.05(+1.07%) |
Nov 21, 2016 | 4.892 | 4.982 | 4.829 | 4.835 | 3,813,724 | -0.04(-0.73%) |
Nov 18, 2016 | 4.922 | 4.944 | 4.810 | 4.870 | 2,003,128 | +0.04(+0.73%) |
Nov 17, 2016 | 4.721 | 4.865 | 4.661 | 4.835 | 1,935,437 | +0.14(+2.95%) |
Nov 16, 2016 | 4.821 | 4.821 | 4.666 | 4.696 | 2,044,942 | +0.03(+0.70%) |
Nov 15, 2016 | 4.870 | 4.889 | 4.650 | 4.664 | 4,716,121 | -0.09(-1.89%) |
Nov 14, 2016 | 5.123 | 5.123 | 4.696 | 4.753 | 7,524,386 | -0.13(-2.56%) |
Nov 11, 2016 | 4.721 | 4.901 | 4.666 | 4.878 | 3,776,970 | +0.15(+3.16%) |
Nov 10, 2016 | 4.887 | 4.887 | 4.607 | 4.729 | 4,198,916 | +0.00(+0.00%) |
Nov 09, 2016 | 4.384 | 4.789 | 4.353 | 4.729 | 5,798,209 | +0.07(+1.40%) |
Nov 08, 2016 | 4.463 | 4.694 | 4.419 | 4.664 | 4,110,560 | +0.13(+2.75%) |
Nov 07, 2016 | 4.373 | 4.588 | 4.365 | 4.539 | 6,870,815 | +0.33(+7.74%) |
Nov 04, 2016 | 4.139 | 4.308 | 4.139 | 4.213 | 5,306,305 | +0.07(+1.57%) |
Nov 03, 2016 | 4.253 | 4.340 | 4.142 | 4.147 | 10,111,838 | -0.12(-2.80%) |
Nov 02, 2016 | 4.675 | 4.794 | 4.098 | 4.267 | 23,231,840 | -0.59(-12.09%) |
Nov 01, 2016 | 4.933 | 4.960 | 4.810 | 4.854 | 5,920,494 | -0.05(-1.11%) |
Oct 31, 2016 | 5.012 | 5.048 | 4.868 | 4.908 | 3,460,982 | -0.10(-2.06%) |
Oct 28, 2016 | 4.938 | 5.080 | 4.938 | 5.012 | 4,122,563 | +0.03(+0.60%) |
Oct 27, 2016 | 5.085 | 5.156 | 4.925 | 4.982 | 3,299,239 | -0.10(-1.98%) |
Oct 26, 2016 | 5.164 | 5.245 | 5.060 | 5.082 | 2,436,956 | -0.11(-2.20%) |
Oct 25, 2016 | 5.300 | 5.313 | 5.147 | 5.196 | 3,729,706 | -0.07(-1.39%) |
Oct 24, 2016 | 5.359 | 5.365 | 5.210 | 5.270 | 3,807,473 | -0.00(-0.05%) |
Oct 21, 2016 | 5.169 | 5.338 | 5.158 | 5.272 | 3,939,173 | +0.05(+0.94%) |
Oct 20, 2016 | 5.240 | 5.294 | 5.077 | 5.224 | 3,361,319 | -0.01(-0.16%) |
Oct 19, 2016 | 5.096 | 5.248 | 5.030 | 5.232 | 8,363,009 | +0.17(+3.27%) |
Oct 18, 2016 | 4.984 | 5.128 | 4.925 | 5.066 | 6,867,250 | +0.19(+3.84%) |
Oct 17, 2016 | 4.914 | 4.914 | 4.821 | 4.878 | 2,828,635 | +0.02(+0.39%) |
Oct 14, 2016 | 4.865 | 4.949 | 4.794 | 4.859 | 3,980,258 | +0.04(+0.79%) |
Oct 13, 2016 | 4.770 | 4.835 | 4.718 | 4.821 | 2,139,171 | +0.02(+0.45%) |
Oct 12, 2016 | 4.783 | 4.876 | 4.729 | 4.800 | 3,128,720 | +0.03(+0.68%) |
Oct 11, 2016 | 4.851 | 4.892 | 4.707 | 4.767 | 2,597,235 | -0.05(-1.07%) |
Oct 10, 2016 | 4.794 | 4.862 | 4.702 | 4.819 | 2,810,436 | +0.14(+2.96%) |
Oct 07, 2016 | 4.734 | 4.748 | 4.609 | 4.680 | 2,995,139 | -0.07(-1.43%) |
Oct 06, 2016 | 4.791 | 4.800 | 4.658 | 4.748 | 2,835,475 | -0.04(-0.85%) |
Oct 05, 2016 | 4.718 | 4.829 | 4.666 | 4.789 | 3,640,111 | +0.10(+2.20%) |
Oct 04, 2016 | 4.805 | 4.851 | 4.656 | 4.685 | 4,320,545 | -0.12(-2.54%) |
Oct 03, 2016 | 4.838 | 4.892 | 4.742 | 4.808 | 2,479,631 | -0.03(-0.56%) |
Sep 30, 2016 | 4.878 | 4.878 | 4.759 | 4.835 | 4,558,013 | +0.01(+0.17%) |
Sep 29, 2016 | 4.824 | 4.946 | 4.800 | 4.827 | 5,153,572 | +0.02(+0.51%) |
Sep 28, 2016 | 4.838 | 4.884 | 4.748 | 4.802 | 5,416,307 | -0.01(-0.11%) |
Sep 27, 2016 | 4.829 | 4.903 | 4.713 | 4.808 | 8,081,830 | +0.01(+0.11%) |
Sep 26, 2016 | 4.751 | 4.854 | 4.702 | 4.802 | 5,839,096 | +0.02(+0.45%) |
Sep 23, 2016 | 4.835 | 4.927 | 4.738 | 4.781 | 5,140,304 | -0.01(-0.17%) |
Sep 22, 2016 | 4.560 | 4.854 | 4.540 | 4.789 | 11,317,778 | +0.27(+5.89%) |
Sep 21, 2016 | 4.438 | 4.550 | 4.348 | 4.522 | 4,166,426 | +0.18(+4.26%) |
Sep 20, 2016 | 4.324 | 4.359 | 4.278 | 4.338 | 2,388,832 | +0.05(+1.20%) |
Sep 19, 2016 | 4.395 | 4.395 | 4.242 | 4.286 | 2,810,215 | -0.01(-0.13%) |
Sep 16, 2016 | 4.272 | 4.329 | 4.215 | 4.291 | 3,081,037 | +0.03(+0.77%) |
Sep 15, 2016 | 4.242 | 4.321 | 4.226 | 4.259 | 2,528,259 | +0.02(+0.38%) |
Sep 14, 2016 | 4.204 | 4.280 | 4.183 | 4.242 | 1,341,467 | +0.03(+0.77%) |
Sep 13, 2016 | 4.218 | 4.226 | 4.109 | 4.210 | 1,744,397 | -0.02(-0.45%) |
Sep 12, 2016 | 4.093 | 4.248 | 4.090 | 4.229 | 2,563,082 | +0.09(+2.23%) |
Sep 09, 2016 | 4.267 | 4.289 | 4.112 | 4.136 | 4,619,906 | -0.16(-3.67%) |
Sep 08, 2016 | 4.335 | 4.367 | 4.213 | 4.294 | 2,410,118 | -0.09(-2.05%) |
Sep 07, 2016 | 4.430 | 4.482 | 4.348 | 4.384 | 2,627,377 | -0.01(-0.31%) |
Sep 06, 2016 | 4.408 | 4.560 | 4.381 | 4.397 | 5,422,032 | +0.04(+0.87%) |
Sep 02, 2016 | 4.316 | 4.359 | 4.359 | 4.359 | 2,116,814 | +0.04(+1.01%) |