Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.584 | 4.591 | 4.361 | 4.427 | 3,420,701 | -0.07(-1.60%) |
Nov 29, 2016 | 4.643 | 4.660 | 4.479 | 4.499 | 2,837,175 | -0.17(-3.65%) |
Nov 28, 2016 | 4.565 | 4.709 | 4.499 | 4.669 | 3,073,904 | +0.07(+1.42%) |
Nov 25, 2016 | 4.460 | 4.650 | 4.413 | 4.604 | 2,085,517 | +0.14(+3.08%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.07(+1.49%) | |
Nov 22, 2016 | 4.329 | 4.440 | 4.309 | 4.401 | 2,465,700 | +0.07(+1.66%) |
Nov 21, 2016 | 4.440 | 4.453 | 4.211 | 4.329 | 3,634,805 | -0.12(-2.65%) |
Nov 18, 2016 | 4.434 | 4.587 | 4.424 | 4.447 | 1,786,976 | -0.06(-1.31%) |
Nov 17, 2016 | 4.407 | 4.578 | 4.303 | 4.506 | 5,221,946 | -0.18(-3.91%) |
Nov 16, 2016 | 4.676 | 4.702 | 4.551 | 4.689 | 3,223,319 | -0.02(-0.42%) |
Nov 15, 2016 | 4.584 | 4.748 | 4.519 | 4.709 | 3,912,455 | +0.20(+4.51%) |
Nov 14, 2016 | 4.309 | 4.571 | 4.276 | 4.506 | 4,873,074 | +0.25(+5.85%) |
Nov 11, 2016 | 4.008 | 4.289 | 3.969 | 4.257 | 5,341,258 | +0.12(+2.85%) |
Nov 10, 2016 | 4.270 | 4.407 | 4.054 | 4.139 | 8,979,200 | +0.01(+0.32%) |
Nov 09, 2016 | 4.113 | 4.165 | 3.949 | 4.126 | 11,024,558 | -0.68(-14.17%) |
Nov 08, 2016 | 4.623 | 4.885 | 4.591 | 4.807 | 4,922,712 | +0.16(+3.38%) |
Nov 07, 2016 | 4.604 | 4.761 | 4.525 | 4.650 | 4,670,815 | +0.29(+6.61%) |
Nov 04, 2016 | 4.217 | 4.479 | 4.126 | 4.361 | 3,282,611 | +0.17(+4.06%) |
Nov 03, 2016 | 4.591 | 4.637 | 4.106 | 4.191 | 6,980,926 | -0.49(-10.49%) |
Nov 02, 2016 | 4.682 | 4.748 | 4.596 | 4.682 | 2,784,217 | -0.01(-0.28%) |
Nov 01, 2016 | 4.761 | 4.872 | 4.601 | 4.695 | 2,855,622 | -0.05(-0.97%) |
Oct 31, 2016 | 4.905 | 4.929 | 4.709 | 4.741 | 3,107,774 | -0.15(-3.08%) |
Oct 28, 2016 | 5.088 | 5.147 | 4.892 | 4.892 | 4,002,966 | -0.18(-3.61%) |
Oct 27, 2016 | 5.403 | 5.422 | 5.075 | 5.075 | 4,030,040 | -0.26(-4.91%) |
Oct 26, 2016 | 5.449 | 5.547 | 5.311 | 5.337 | 3,926,917 | -0.16(-2.86%) |
Oct 25, 2016 | 5.658 | 5.730 | 5.475 | 5.494 | 2,457,259 | -0.15(-2.67%) |
Oct 24, 2016 | 5.881 | 5.953 | 5.606 | 5.645 | 3,097,550 | -0.24(-4.12%) |
Oct 21, 2016 | 5.933 | 6.064 | 5.868 | 5.887 | 3,392,494 | -0.08(-1.32%) |
Oct 20, 2016 | 5.802 | 6.025 | 5.730 | 5.966 | 3,925,985 | +0.15(+2.59%) |
Oct 19, 2016 | 5.632 | 5.878 | 5.547 | 5.815 | 2,838,903 | +0.22(+3.98%) |
Oct 18, 2016 | 5.658 | 5.737 | 5.553 | 5.593 | 2,068,327 | +0.03(+0.47%) |
Oct 17, 2016 | 5.363 | 5.697 | 5.363 | 5.566 | 3,518,860 | +0.15(+2.78%) |
Oct 14, 2016 | 5.501 | 5.609 | 5.305 | 5.416 | 4,727,929 | +0.05(+0.85%) |
Oct 13, 2016 | 5.239 | 5.416 | 5.232 | 5.370 | 2,650,168 | +0.03(+0.49%) |
Oct 12, 2016 | 5.370 | 5.396 | 5.219 | 5.344 | 2,850,716 | -0.05(-0.97%) |
Oct 11, 2016 | 5.566 | 5.632 | 5.390 | 5.396 | 2,699,697 | -0.22(-3.96%) |
Oct 10, 2016 | 5.540 | 5.711 | 5.481 | 5.619 | 3,034,051 | +0.14(+2.63%) |
Oct 07, 2016 | 5.737 | 5.763 | 5.422 | 5.475 | 4,153,655 | -0.33(-5.64%) |
Oct 06, 2016 | 5.815 | 5.871 | 5.632 | 5.802 | 2,962,610 | +0.01(+0.23%) |
Oct 05, 2016 | 5.449 | 5.809 | 5.435 | 5.789 | 6,077,625 | +0.38(+7.02%) |
Oct 04, 2016 | 5.697 | 5.783 | 5.383 | 5.409 | 7,315,386 | -0.29(-5.17%) |
Oct 03, 2016 | 5.855 | 5.950 | 5.704 | 5.704 | 3,318,261 | -0.14(-2.35%) |
Sep 30, 2016 | 5.887 | 5.992 | 5.697 | 5.842 | 7,308,741 | -0.07(-1.22%) |
Sep 29, 2016 | 5.979 | 6.136 | 5.855 | 5.914 | 6,403,054 | -0.04(-0.66%) |
Sep 28, 2016 | 5.730 | 5.953 | 5.678 | 5.953 | 4,575,845 | +0.26(+4.48%) |
Sep 27, 2016 | 5.403 | 5.717 | 5.403 | 5.697 | 4,526,342 | +0.28(+5.20%) |
Sep 26, 2016 | 5.540 | 5.639 | 5.403 | 5.416 | 3,884,504 | -0.16(-2.93%) |
Sep 23, 2016 | 5.370 | 5.724 | 5.344 | 5.580 | 6,091,212 | +0.18(+3.27%) |
Sep 22, 2016 | 5.344 | 5.488 | 5.318 | 5.403 | 4,356,728 | +0.13(+2.48%) |
Sep 21, 2016 | 5.331 | 5.472 | 5.193 | 5.272 | 5,361,188 | -0.08(-1.47%) |
Sep 20, 2016 | 5.147 | 5.370 | 5.108 | 5.350 | 4,758,213 | +0.22(+4.34%) |
Sep 19, 2016 | 4.977 | 5.174 | 4.971 | 5.128 | 5,599,519 | +0.20(+3.98%) |
Sep 16, 2016 | 4.944 | 5.056 | 4.823 | 4.931 | 8,900,802 | -0.12(-2.46%) |
Sep 15, 2016 | 4.997 | 5.108 | 4.826 | 5.056 | 9,682,673 | +0.05(+1.05%) |
Sep 14, 2016 | 5.769 | 5.789 | 4.984 | 5.003 | 15,409,097 | -0.81(-13.87%) |
Sep 13, 2016 | 6.071 | 6.143 | 5.763 | 5.809 | 4,879,476 | -0.35(-5.74%) |
Sep 12, 2016 | 6.058 | 6.169 | 5.907 | 6.162 | 4,651,388 | +0.09(+1.51%) |
Sep 09, 2016 | 6.523 | 6.555 | 6.071 | 6.071 | 7,018,006 | -0.56(-8.40%) |
Sep 08, 2016 | 6.437 | 6.647 | 6.339 | 6.627 | 5,592,752 | -0.06(-0.88%) |
Sep 07, 2016 | 6.837 | 6.935 | 6.680 | 6.686 | 2,302,789 | -0.17(-2.48%) |
Sep 06, 2016 | 6.791 | 6.942 | 6.719 | 6.857 | 2,876,127 | +0.10(+1.55%) |
Sep 02, 2016 | 6.647 | 6.752 | 6.752 | 6.752 | 3,355,887 | +0.14(+2.08%) |