Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.450 | 4.470 | 4.340 | 4.440 | 6,352,540 | -0.08(-1.77%) |
Nov 29, 2016 | 4.400 | 4.590 | 4.390 | 4.520 | 3,412,094 | -0.02(-0.44%) |
Nov 28, 2016 | 4.390 | 4.540 | 4.280 | 4.540 | 5,525,574 | +0.24(+5.58%) |
Nov 25, 2016 | 4.320 | 4.380 | 4.260 | 4.300 | 2,373,220 | +0.03(+0.70%) |
Nov 24, 2016 | 4.250 | 4.320 | 4.230 | 4.270 | 979,967 | +0.01(+0.23%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.195 | 4.260 | 7,330,730 | -0.38(-8.19%) |
Nov 22, 2016 | 4.610 | 4.650 | 4.460 | 4.640 | 4,480,019 | +0.03(+0.65%) |
Nov 21, 2016 | 4.650 | 4.720 | 4.560 | 4.610 | 4,567,020 | +0.03(+0.66%) |
Nov 18, 2016 | 4.650 | 4.770 | 4.500 | 4.580 | 5,186,861 | -0.21(-4.38%) |
Nov 17, 2016 | 4.890 | 5.010 | 4.660 | 4.790 | 7,288,669 | -0.06(-1.24%) |
Nov 16, 2016 | 4.860 | 4.870 | 4.700 | 4.850 | 5,443,854 | +0.04(+0.83%) |
Nov 15, 2016 | 4.580 | 4.835 | 4.520 | 4.810 | 6,818,614 | +0.25(+5.48%) |
Nov 14, 2016 | 4.210 | 4.765 | 4.200 | 4.560 | 8,995,805 | +0.17(+3.87%) |
Nov 11, 2016 | 4.870 | 4.385 | 4.390 | 7,747,972 | -0.43(-8.92%) | |
Nov 10, 2016 | 5.320 | 4.790 | 4.820 | 8,407,709 | -0.50(-9.40%) | |
Nov 09, 2016 | 5.720 | 5.730 | 5.200 | 5.320 | 7,199,713 | +0.12(+2.31%) |
Nov 08, 2016 | 5.310 | 5.420 | 5.150 | 5.200 | 8,087,951 | -0.08(-1.52%) |
Nov 07, 2016 | 5.300 | 5.420 | 5.270 | 5.280 | 5,542,510 | -0.22(-4.00%) |
Nov 04, 2016 | 5.750 | 5.750 | 5.490 | 5.500 | 6,738,663 | -0.15(-2.65%) |
Nov 03, 2016 | 5.270 | 5.650 | 5.220 | 5.650 | 7,110,324 | +0.46(+8.86%) |
Nov 02, 2016 | 5.450 | 5.525 | 5.120 | 5.190 | 5,438,267 | -0.12(-2.26%) |
Nov 01, 2016 | 5.340 | 5.450 | 5.280 | 5.310 | 4,713,823 | +0.10(+1.92%) |
Oct 31, 2016 | 5.010 | 5.220 | 4.960 | 5.210 | 3,843,440 | +0.18(+3.58%) |
Oct 28, 2016 | 5.000 | 5.150 | 4.910 | 5.030 | 4,945,577 | +0.02(+0.40%) |
Oct 27, 2016 | 5.100 | 5.130 | 4.930 | 5.010 | 4,707,148 | -0.05(-0.99%) |
Oct 26, 2016 | 5.240 | 5.240 | 4.910 | 5.060 | 6,036,759 | -0.15(-2.88%) |
Oct 25, 2016 | 5.100 | 5.295 | 5.000 | 5.210 | 5,962,032 | +0.19(+3.78%) |
Oct 24, 2016 | 5.230 | 5.250 | 4.910 | 5.020 | 4,763,634 | -0.18(-3.46%) |
Oct 21, 2016 | 5.130 | 5.230 | 5.105 | 5.200 | 3,125,563 | +0.02(+0.39%) |
Oct 20, 2016 | 5.070 | 5.180 | 4.960 | 5.180 | 3,904,071 | +0.15(+2.98%) |
Oct 19, 2016 | 5.050 | 5.150 | 4.920 | 5.030 | 6,007,873 | +0.12(+2.44%) |
Oct 18, 2016 | 4.910 | 4.940 | 4.820 | 4.910 | 3,542,171 | +0.10(+2.08%) |
Oct 17, 2016 | 4.780 | 4.880 | 4.720 | 4.810 | 2,991,838 | +0.07(+1.48%) |
Oct 14, 2016 | 4.830 | 4.945 | 4.730 | 4.740 | 4,081,572 | -0.22(-4.44%) |
Oct 13, 2016 | 4.880 | 5.090 | 4.820 | 4.960 | 4,624,858 | +0.05(+1.02%) |
Oct 12, 2016 | 4.790 | 4.965 | 4.700 | 4.910 | 4,564,396 | +0.15(+3.15%) |
Oct 11, 2016 | 4.690 | 4.820 | 4.655 | 4.760 | 3,860,174 | +0.08(+1.71%) |
Oct 07, 2016 | 4.680 | 4.680 | 4.680 | 0 | +0.05(+1.08%) | |
Oct 06, 2016 | 4.600 | 4.740 | 4.520 | 4.630 | 8,225,218 | -0.14(-2.94%) |
Oct 05, 2016 | 4.880 | 4.900 | 4.610 | 4.770 | 6,284,600 | +0.06(+1.27%) |
Oct 04, 2016 | 5.180 | 5.190 | 4.710 | 4.710 | 6,920,062 | -0.68(-12.62%) |
Oct 03, 2016 | 5.500 | 5.560 | 5.330 | 5.390 | 3,392,172 | -0.14(-2.53%) |
Sep 30, 2016 | 5.700 | 5.720 | 5.510 | 5.530 | 5,063,748 | -0.07(-1.25%) |
Sep 29, 2016 | 5.570 | 5.650 | 5.465 | 5.600 | 4,693,147 | -0.02(-0.36%) |
Sep 28, 2016 | 5.570 | 5.700 | 5.460 | 5.620 | 4,277,183 | +0.05(+0.90%) |
Sep 27, 2016 | 5.590 | 5.650 | 5.490 | 5.570 | 4,989,682 | -0.07(-1.24%) |
Sep 26, 2016 | 5.720 | 5.770 | 5.625 | 5.640 | 2,902,677 | -0.01(-0.18%) |
Sep 23, 2016 | 5.750 | 5.840 | 5.610 | 5.650 | 3,838,469 | -0.12(-2.08%) |
Sep 22, 2016 | 5.970 | 5.990 | 5.700 | 5.770 | 6,784,411 | -0.13(-2.20%) |
Sep 21, 2016 | 5.620 | 5.930 | 5.570 | 5.900 | 5,878,028 | +0.39(+7.08%) |
Sep 20, 2016 | 5.460 | 5.540 | 5.420 | 5.510 | 3,815,935 | +0.07(+1.29%) |
Sep 19, 2016 | 5.480 | 5.500 | 5.370 | 5.440 | 3,088,193 | +0.07(+1.30%) |
Sep 16, 2016 | 5.430 | 5.530 | 5.270 | 5.370 | 8,658,927 | -0.07(-1.29%) |
Sep 15, 2016 | 5.340 | 5.560 | 5.250 | 5.440 | 7,907,879 | +0.10(+1.87%) |
Sep 14, 2016 | 5.360 | 5.465 | 5.260 | 5.340 | 5,366,819 | +0.03(+0.56%) |
Sep 13, 2016 | 5.490 | 5.510 | 5.210 | 5.310 | 5,687,366 | -0.25(-4.50%) |
Sep 12, 2016 | 5.300 | 5.625 | 5.275 | 5.560 | 5,188,951 | +0.15(+2.77%) |
Sep 09, 2016 | 5.640 | 5.660 | 5.350 | 5.410 | 5,619,825 | -0.33(-5.75%) |
Sep 08, 2016 | 5.800 | 5.890 | 5.680 | 5.740 | 4,009,304 | -0.11(-1.88%) |
Sep 07, 2016 | 5.870 | 5.940 | 5.670 | 5.850 | 5,402,268 | -0.04(-0.68%) |
Sep 06, 2016 | 5.880 | 5.920 | 5.760 | 5.890 | 6,512,252 | +0.15(+2.61%) |
Sep 02, 2016 | 5.740 | 5.740 | 5.740 | 0 | +0.28(+5.13%) |