Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.289 | 4.396 | 3.925 | 4.043 | 2,496,727 | -0.23(-5.29%) |
Nov 29, 2016 | 4.367 | 4.436 | 4.249 | 4.269 | 1,297,704 | -0.10(-2.25%) |
Nov 28, 2016 | 4.750 | 4.858 | 4.367 | 4.367 | 1,579,099 | -0.40(-8.44%) |
Nov 25, 2016 | 4.710 | 4.799 | 4.524 | 4.769 | 974,925 | +0.08(+1.67%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | +0.11(+2.36%) | |
Nov 22, 2016 | 4.848 | 4.897 | 4.553 | 4.583 | 1,035,031 | -0.23(-4.69%) |
Nov 21, 2016 | 4.828 | 4.907 | 4.769 | 4.809 | 896,315 | -0.02(-0.41%) |
Nov 18, 2016 | 5.025 | 5.054 | 4.784 | 4.828 | 1,587,326 | -0.19(-3.72%) |
Nov 17, 2016 | 5.496 | 5.496 | 4.985 | 5.015 | 2,250,868 | -0.51(-9.24%) |
Nov 16, 2016 | 5.692 | 5.800 | 5.496 | 5.525 | 1,151,547 | -0.23(-3.93%) |
Nov 15, 2016 | 5.564 | 5.800 | 5.427 | 5.751 | 1,344,999 | +0.17(+2.99%) |
Nov 14, 2016 | 5.358 | 5.584 | 5.270 | 5.584 | 1,583,780 | +0.31(+5.96%) |
Nov 11, 2016 | 5.025 | 5.290 | 4.942 | 5.270 | 1,330,882 | +0.21(+4.07%) |
Nov 10, 2016 | 4.975 | 5.113 | 4.920 | 5.064 | 2,072,760 | +0.24(+4.88%) |
Nov 09, 2016 | 4.308 | 4.833 | 4.308 | 4.828 | 2,594,513 | +0.65(+15.49%) |
Nov 08, 2016 | 4.053 | 4.230 | 4.024 | 4.181 | 926,810 | +0.10(+2.40%) |
Nov 07, 2016 | 3.984 | 4.082 | 3.906 | 4.082 | 1,279,330 | +0.16(+4.00%) |
Nov 04, 2016 | 3.680 | 3.945 | 3.680 | 3.925 | 1,256,362 | +0.26(+7.24%) |
Nov 03, 2016 | 3.729 | 3.788 | 3.641 | 3.660 | 1,551,839 | -0.08(-2.10%) |
Nov 02, 2016 | 3.788 | 3.788 | 3.651 | 3.739 | 1,318,215 | -0.06(-1.55%) |
Nov 01, 2016 | 3.876 | 3.906 | 3.680 | 3.798 | 1,175,376 | -0.10(-2.52%) |
Oct 31, 2016 | 4.043 | 4.051 | 3.837 | 3.896 | 1,172,055 | -0.12(-2.93%) |
Oct 28, 2016 | 4.073 | 4.102 | 3.781 | 4.014 | 3,366,713 | -0.24(-5.54%) |
Oct 27, 2016 | 4.907 | 5.093 | 4.230 | 4.249 | 4,101,494 | -0.88(-17.21%) |
Oct 26, 2016 | 5.290 | 5.329 | 4.985 | 5.132 | 1,466,597 | -0.19(-3.51%) |
Oct 25, 2016 | 5.447 | 5.476 | 5.280 | 5.319 | 1,045,608 | -0.17(-3.04%) |
Oct 24, 2016 | 5.810 | 5.868 | 5.476 | 5.486 | 1,121,818 | -0.16(-2.78%) |
Oct 21, 2016 | 5.761 | 5.795 | 5.623 | 5.643 | 575,817 | -0.12(-2.04%) |
Oct 20, 2016 | 5.662 | 5.829 | 5.604 | 5.761 | 829,033 | +0.02(+0.34%) |
Oct 19, 2016 | 5.957 | 5.976 | 5.721 | 5.741 | 941,015 | -0.21(-3.47%) |
Oct 18, 2016 | 5.829 | 6.006 | 5.829 | 5.947 | 788,313 | +0.20(+3.41%) |
Oct 17, 2016 | 5.790 | 5.878 | 5.613 | 5.751 | 1,511,890 | -0.07(-1.18%) |
Oct 14, 2016 | 6.281 | 6.369 | 5.819 | 5.819 | 1,670,899 | -0.42(-6.76%) |
Oct 13, 2016 | 6.398 | 6.447 | 6.163 | 6.241 | 1,331,610 | -0.20(-3.05%) |
Oct 12, 2016 | 6.752 | 6.801 | 6.398 | 6.438 | 1,676,733 | -0.34(-5.07%) |
Oct 11, 2016 | 7.007 | 7.056 | 6.752 | 6.781 | 1,515,611 | -0.31(-4.43%) |
Oct 10, 2016 | 7.017 | 7.160 | 6.987 | 7.095 | 976,854 | +0.13(+1.83%) |
Oct 07, 2016 | 6.997 | 7.066 | 6.899 | 6.968 | 1,062,973 | -0.03(-0.42%) |
Oct 06, 2016 | 7.154 | 7.223 | 6.899 | 6.997 | 1,414,630 | -0.23(-3.12%) |
Oct 05, 2016 | 7.134 | 7.350 | 7.115 | 7.223 | 1,362,063 | +0.11(+1.52%) |
Oct 04, 2016 | 7.066 | 7.277 | 7.066 | 7.115 | 1,231,438 | +0.07(+0.98%) |
Oct 03, 2016 | 7.056 | 7.105 | 6.928 | 7.046 | 1,016,268 | +0.00(+0.00%) |
Sep 30, 2016 | 6.889 | 7.066 | 6.879 | 7.046 | 1,435,869 | +0.30(+4.51%) |
Sep 29, 2016 | 6.919 | 7.046 | 6.722 | 6.742 | 1,057,335 | -0.24(-3.38%) |
Sep 28, 2016 | 7.036 | 7.174 | 6.865 | 6.977 | 1,276,275 | -0.09(-1.25%) |
Sep 27, 2016 | 6.938 | 7.076 | 6.869 | 7.066 | 1,211,731 | +0.17(+2.42%) |
Sep 26, 2016 | 6.811 | 6.943 | 6.712 | 6.899 | 1,069,506 | +0.13(+1.88%) |
Sep 23, 2016 | 6.879 | 7.164 | 6.703 | 6.771 | 1,726,385 | -0.10(-1.43%) |
Sep 22, 2016 | 6.948 | 7.066 | 6.830 | 6.869 | 1,248,383 | -0.10(-1.41%) |
Sep 21, 2016 | 6.909 | 7.115 | 6.722 | 6.968 | 1,651,464 | +0.14(+2.01%) |
Sep 20, 2016 | 6.840 | 7.105 | 6.722 | 6.830 | 1,904,087 | +0.19(+2.81%) |
Sep 19, 2016 | 6.663 | 6.869 | 6.614 | 6.644 | 1,561,620 | +0.00(+0.00%) |
Sep 16, 2016 | 6.398 | 6.762 | 6.389 | 6.644 | 2,796,001 | +0.17(+2.58%) |
Sep 15, 2016 | 6.487 | 6.575 | 6.310 | 6.477 | 964,010 | +0.08(+1.23%) |
Sep 14, 2016 | 6.133 | 6.614 | 6.133 | 6.398 | 1,796,128 | +0.29(+4.82%) |
Sep 13, 2016 | 6.153 | 6.271 | 5.996 | 6.104 | 851,861 | -0.21(-3.27%) |
Sep 12, 2016 | 5.976 | 6.320 | 5.819 | 6.310 | 1,357,298 | +0.30(+5.07%) |
Sep 09, 2016 | 6.389 | 6.418 | 5.996 | 6.006 | 1,268,124 | -0.37(-5.85%) |
Sep 08, 2016 | 6.173 | 6.398 | 6.065 | 6.379 | 946,777 | +0.23(+3.67%) |
Sep 07, 2016 | 6.281 | 6.340 | 6.099 | 6.153 | 1,028,024 | -0.05(-0.79%) |
Sep 06, 2016 | 6.035 | 6.241 | 6.006 | 6.202 | 998,520 | +0.18(+2.93%) |
Sep 02, 2016 | 6.084 | 6.026 | 6.026 | 6.026 | 576,040 | -0.05(-0.81%) |