Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.652 | 3.814 | 3.620 | 3.723 | 13,914,450 | -0.58(-13.38%) |
Nov 29, 2016 | 4.576 | 4.590 | 4.292 | 4.298 | 814,740 | -0.30(-6.60%) |
Nov 28, 2016 | 4.654 | 4.748 | 4.563 | 4.602 | 394,060 | -0.07(-1.52%) |
Nov 25, 2016 | 4.706 | 4.706 | 4.647 | 4.673 | 147,904 | -0.05(-0.96%) |
Nov 23, 2016 | 4.719 | 4.719 | 4.719 | 0 | -0.05(-1.08%) | |
Nov 22, 2016 | 4.828 | 4.874 | 4.589 | 4.770 | 710,580 | -0.05(-0.94%) |
Nov 21, 2016 | 4.725 | 4.838 | 4.693 | 4.816 | 612,765 | +0.14(+3.04%) |
Nov 18, 2016 | 4.538 | 4.706 | 4.538 | 4.673 | 414,928 | +0.13(+2.85%) |
Nov 17, 2016 | 5.061 | 5.074 | 4.531 | 4.544 | 867,683 | -0.36(-7.26%) |
Nov 16, 2016 | 4.887 | 5.087 | 4.790 | 4.900 | 1,030,092 | +0.15(+3.13%) |
Nov 15, 2016 | 4.622 | 4.812 | 4.538 | 4.751 | 860,960 | +0.14(+2.94%) |
Nov 14, 2016 | 4.415 | 4.648 | 4.415 | 4.615 | 544,337 | +0.22(+5.00%) |
Nov 11, 2016 | 4.227 | 4.408 | 4.150 | 4.395 | 529,886 | +0.19(+4.45%) |
Nov 10, 2016 | 4.124 | 4.357 | 4.118 | 4.208 | 841,971 | +0.14(+3.50%) |
Nov 09, 2016 | 3.949 | 4.124 | 3.924 | 4.066 | 872,289 | -0.01(-0.16%) |
Nov 08, 2016 | 4.027 | 4.240 | 3.917 | 4.072 | 592,815 | -0.01(-0.32%) |
Nov 07, 2016 | 4.085 | 4.143 | 4.046 | 4.085 | 390,034 | +0.04(+0.96%) |
Nov 04, 2016 | 4.066 | 4.169 | 4.020 | 4.046 | 347,697 | -0.02(-0.48%) |
Nov 03, 2016 | 4.027 | 4.130 | 4.008 | 4.066 | 398,607 | +0.01(+0.16%) |
Nov 02, 2016 | 4.156 | 4.156 | 3.956 | 4.059 | 556,708 | -0.10(-2.33%) |
Nov 01, 2016 | 4.208 | 4.350 | 4.079 | 4.156 | 615,030 | -0.05(-1.08%) |
Oct 31, 2016 | 4.350 | 4.421 | 4.182 | 4.201 | 610,062 | -0.21(-4.83%) |
Oct 28, 2016 | 4.395 | 4.441 | 4.273 | 4.415 | 620,451 | -0.01(-0.29%) |
Oct 27, 2016 | 4.557 | 4.596 | 4.325 | 4.428 | 964,864 | -0.16(-3.52%) |
Oct 26, 2016 | 4.686 | 4.757 | 4.583 | 4.589 | 549,078 | -0.10(-2.07%) |
Oct 25, 2016 | 4.938 | 5.158 | 4.673 | 4.686 | 1,303,976 | -0.16(-3.33%) |
Oct 24, 2016 | 4.719 | 4.848 | 4.706 | 4.848 | 729,504 | +0.16(+3.31%) |
Oct 21, 2016 | 4.706 | 4.803 | 4.670 | 4.693 | 237,241 | -0.06(-1.22%) |
Oct 20, 2016 | 4.673 | 4.803 | 4.647 | 4.751 | 364,031 | +0.01(+0.14%) |
Oct 19, 2016 | 4.673 | 4.848 | 4.673 | 4.744 | 359,635 | +0.03(+0.55%) |
Oct 18, 2016 | 4.750 | 4.852 | 4.671 | 4.719 | 408,559 | +0.01(+0.14%) |
Oct 17, 2016 | 4.680 | 4.726 | 4.629 | 4.712 | 389,813 | +0.09(+1.93%) |
Oct 14, 2016 | 4.750 | 4.782 | 4.599 | 4.623 | 511,718 | -0.13(-2.81%) |
Oct 13, 2016 | 4.801 | 4.821 | 4.693 | 4.757 | 499,160 | -0.08(-1.71%) |
Oct 12, 2016 | 4.782 | 4.852 | 4.731 | 4.840 | 481,929 | +0.03(+0.66%) |
Oct 11, 2016 | 4.891 | 4.916 | 4.782 | 4.808 | 489,995 | -0.10(-2.08%) |
Oct 10, 2016 | 4.757 | 4.974 | 4.757 | 4.910 | 409,881 | +0.18(+3.77%) |
Oct 07, 2016 | 4.891 | 4.942 | 4.712 | 4.731 | 531,253 | -0.17(-3.39%) |
Oct 06, 2016 | 4.776 | 4.967 | 4.623 | 4.897 | 903,647 | +0.17(+3.64%) |
Oct 05, 2016 | 4.859 | 4.884 | 4.687 | 4.725 | 1,519,958 | +0.06(+1.23%) |
Oct 04, 2016 | 5.382 | 5.382 | 4.604 | 4.668 | 3,325,273 | -1.10(-19.12%) |
Oct 03, 2016 | 5.796 | 5.834 | 5.649 | 5.771 | 371,092 | -0.06(-0.98%) |
Sep 30, 2016 | 5.688 | 5.873 | 5.669 | 5.828 | 392,515 | +0.15(+2.70%) |
Sep 29, 2016 | 5.783 | 5.885 | 5.624 | 5.675 | 526,779 | -0.17(-2.94%) |
Sep 28, 2016 | 5.885 | 5.980 | 5.669 | 5.847 | 385,050 | +0.03(+0.44%) |
Sep 27, 2016 | 5.745 | 5.870 | 5.713 | 5.822 | 314,818 | +0.03(+0.44%) |
Sep 26, 2016 | 5.930 | 5.981 | 5.783 | 5.796 | 283,258 | -0.12(-2.05%) |
Sep 23, 2016 | 5.962 | 6.083 | 5.868 | 5.917 | 365,787 | -0.05(-0.85%) |
Sep 22, 2016 | 5.930 | 6.045 | 5.930 | 5.968 | 409,627 | +0.09(+1.52%) |
Sep 21, 2016 | 5.777 | 5.898 | 5.758 | 5.879 | 186,117 | +0.15(+2.67%) |
Sep 20, 2016 | 5.841 | 5.898 | 5.713 | 5.726 | 256,007 | -0.11(-1.96%) |
Sep 19, 2016 | 5.713 | 5.847 | 5.649 | 5.841 | 331,805 | +0.22(+3.85%) |
Sep 16, 2016 | 5.579 | 5.675 | 5.554 | 5.624 | 362,137 | +0.01(+0.11%) |
Sep 15, 2016 | 5.675 | 5.707 | 5.605 | 5.618 | 201,646 | -0.04(-0.68%) |
Sep 14, 2016 | 5.707 | 5.726 | 5.567 | 5.656 | 255,366 | -0.03(-0.45%) |
Sep 13, 2016 | 5.764 | 5.796 | 5.618 | 5.681 | 291,726 | -0.17(-2.94%) |
Sep 12, 2016 | 5.720 | 5.873 | 5.669 | 5.854 | 320,619 | +0.03(+0.44%) |
Sep 09, 2016 | 5.962 | 6.000 | 5.803 | 5.828 | 369,893 | -0.19(-3.18%) |
Sep 08, 2016 | 5.841 | 6.039 | 5.809 | 6.019 | 435,128 | +0.17(+2.83%) |
Sep 07, 2016 | 5.579 | 5.873 | 5.579 | 5.854 | 356,708 | +0.25(+4.44%) |
Sep 06, 2016 | 5.516 | 5.643 | 5.490 | 5.605 | 403,005 | +0.03(+0.46%) |
Sep 02, 2016 | 5.618 | 5.579 | 5.579 | 5.579 | 374,975 | +0.00(+0.00%) |