Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.631 | 5.808 | 5.470 | 5.808 | 10,120 | +0.34(+6.12%) |
Nov 29, 2016 | 5.417 | 5.559 | 5.417 | 5.473 | 3,732 | -0.16(-2.76%) |
Nov 23, 2016 | 5.629 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.392 | 5.551 | 5.392 | 5.495 | 4,341 | +0.02(+0.43%) |
Nov 21, 2016 | 5.631 | 5.631 | 5.312 | 5.471 | 21,473 | -0.08(-1.44%) |
Nov 18, 2016 | 5.480 | 5.567 | 5.392 | 5.551 | 5,024 | +0.19(+3.47%) |
Nov 17, 2016 | 5.195 | 5.488 | 5.195 | 5.365 | 8,154 | +0.19(+3.68%) |
Nov 16, 2016 | 5.078 | 5.175 | 5.077 | 5.175 | 2,046 | +0.21(+4.19%) |
Nov 15, 2016 | 4.754 | 4.967 | 4.754 | 4.967 | 12,115 | +0.19(+3.89%) |
Nov 14, 2016 | 4.834 | 4.834 | 4.781 | 4.781 | 20,076 | -0.03(-0.55%) |
Nov 11, 2016 | 4.781 | 4.861 | 4.781 | 4.807 | 2,563 | +0.00(+0.00%) |
Nov 10, 2016 | 4.967 | 4.993 | 4.768 | 4.807 | 66,067 | -0.03(-0.55%) |
Nov 09, 2016 | 4.728 | 4.914 | 4.728 | 4.834 | 3,326 | +0.04(+0.83%) |
Nov 08, 2016 | 5.092 | 5.092 | 4.781 | 4.794 | 10,568 | -0.25(-5.00%) |
Nov 07, 2016 | 5.047 | 5.047 | 5.047 | 5.047 | 1,157 | -0.05(-1.04%) |
Nov 04, 2016 | 5.232 | 5.259 | 5.020 | 5.100 | 3,013 | +0.21(+4.35%) |
Nov 03, 2016 | 5.206 | 5.232 | 4.887 | 4.887 | 9,756 | -0.29(-5.64%) |
Nov 02, 2016 | 5.312 | 5.551 | 4.861 | 5.179 | 147,432 | -0.08(-1.52%) |
Nov 01, 2016 | 5.232 | 5.349 | 5.182 | 5.259 | 7,812 | +0.05(+1.02%) |
Oct 31, 2016 | 5.339 | 5.339 | 5.179 | 5.206 | 17,006 | -0.19(-3.45%) |
Oct 28, 2016 | 5.376 | 5.392 | 5.376 | 5.392 | 1,605 | +0.11(+2.01%) |
Oct 27, 2016 | 5.312 | 5.418 | 5.179 | 5.286 | 15,381 | -0.02(-0.34%) |
Oct 26, 2016 | 5.356 | 5.435 | 5.120 | 5.304 | 17,112 | -0.05(-0.98%) |
Oct 25, 2016 | 5.934 | 5.986 | 5.317 | 5.356 | 58,350 | -0.63(-10.53%) |
Oct 24, 2016 | 6.564 | 6.695 | 5.855 | 5.986 | 48,154 | -0.50(-7.69%) |
Oct 21, 2016 | 6.004 | 6.748 | 6.004 | 6.485 | 45,378 | +0.50(+8.33%) |
Oct 20, 2016 | 5.514 | 6.196 | 5.514 | 5.986 | 41,061 | +0.47(+8.57%) |
Oct 19, 2016 | 4.857 | 5.603 | 4.855 | 5.514 | 75,108 | +0.77(+16.32%) |
Oct 18, 2016 | 4.621 | 4.752 | 4.621 | 4.740 | 6,381 | +0.09(+2.00%) |
Oct 17, 2016 | 4.696 | 4.696 | 4.621 | 4.647 | 3,488 | -0.00(-0.02%) |
Oct 14, 2016 | 4.648 | 4.648 | 4.648 | 4.648 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.579 | 4.779 | 4.569 | 4.752 | 14,794 | +0.18(+4.00%) |
Oct 12, 2016 | 4.726 | 4.726 | 4.569 | 4.569 | 4,379 | -0.29(-5.90%) |
Oct 11, 2016 | 4.856 | 4.856 | 4.856 | 4.856 | 599 | +0.20(+4.37%) |
Oct 10, 2016 | 4.600 | 4.726 | 4.600 | 4.653 | 4,515 | +0.14(+3.02%) |
Oct 07, 2016 | 4.569 | 4.637 | 4.422 | 4.516 | 16,733 | -0.05(-1.03%) |
Oct 06, 2016 | 4.385 | 4.642 | 4.385 | 4.563 | 6,667 | +0.16(+3.59%) |
Oct 05, 2016 | 4.490 | 4.495 | 4.332 | 4.405 | 18,376 | +0.04(+0.83%) |
Oct 04, 2016 | 4.397 | 4.427 | 4.343 | 4.369 | 8,758 | +0.03(+0.60%) |
Oct 03, 2016 | 4.364 | 4.561 | 4.343 | 4.343 | 12,983 | -0.04(-0.84%) |
Sep 30, 2016 | 4.453 | 4.464 | 4.380 | 4.380 | 4,000 | -0.12(-2.57%) |
Sep 29, 2016 | 4.464 | 4.590 | 4.464 | 4.495 | 7,324 | +0.08(+1.78%) |
Sep 28, 2016 | 4.721 | 4.779 | 4.264 | 4.416 | 33,980 | -0.23(-4.87%) |
Sep 27, 2016 | 4.679 | 4.949 | 4.642 | 4.642 | 17,242 | -0.03(-0.56%) |
Sep 26, 2016 | 4.637 | 4.694 | 4.637 | 4.668 | 6,106 | +0.08(+1.65%) |
Sep 23, 2016 | 4.655 | 4.655 | 4.548 | 4.593 | 5,275 | +0.02(+0.51%) |
Sep 22, 2016 | 4.694 | 4.694 | 4.491 | 4.569 | 11,523 | -0.08(-1.79%) |
Sep 21, 2016 | 4.642 | 4.653 | 4.486 | 4.653 | 10,193 | +0.02(+0.34%) |
Sep 20, 2016 | 4.340 | 4.851 | 4.340 | 4.637 | 53,393 | +0.35(+8.15%) |
Sep 19, 2016 | 4.298 | 4.338 | 4.258 | 4.288 | 7,653 | +0.03(+0.67%) |
Sep 16, 2016 | 4.241 | 4.419 | 4.241 | 4.259 | 40,939 | -0.04(-1.03%) |
Sep 15, 2016 | 4.262 | 4.339 | 4.262 | 4.303 | 19,284 | +0.05(+1.23%) |
Sep 14, 2016 | 4.486 | 4.486 | 4.241 | 4.251 | 35,021 | -0.21(-4.79%) |
Sep 13, 2016 | 4.642 | 4.648 | 4.465 | 4.465 | 10,825 | -0.20(-4.36%) |
Sep 12, 2016 | 4.582 | 4.668 | 4.582 | 4.668 | 4,882 | +0.09(+2.05%) |
Sep 09, 2016 | 4.648 | 4.648 | 4.564 | 4.575 | 4,884 | +0.01(+0.11%) |
Sep 08, 2016 | 4.648 | 4.726 | 4.569 | 4.569 | 20,499 | -0.03(-0.57%) |
Sep 07, 2016 | 4.548 | 4.622 | 4.548 | 4.595 | 6,359 | +0.04(+0.80%) |
Sep 06, 2016 | 4.564 | 4.609 | 4.517 | 4.559 | 10,080 | -0.05(-1.13%) |
Sep 02, 2016 | 4.668 | 4.611 | 4.611 | 4.611 | 1,917 | +0.01(+0.11%) |