Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.580 | 5.755 | 5.420 | 5.755 | 10,214 | +0.33(+6.12%) |
Nov 29, 2016 | 5.367 | 5.508 | 5.367 | 5.423 | 3,767 | -0.15(-2.76%) |
Nov 23, 2016 | 5.577 | 212 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.342 | 5.500 | 5.342 | 5.444 | 4,381 | +0.02(+0.43%) |
Nov 21, 2016 | 5.579 | 5.579 | 5.263 | 5.421 | 21,673 | -0.08(-1.44%) |
Nov 18, 2016 | 5.430 | 5.516 | 5.342 | 5.500 | 5,071 | +0.18(+3.47%) |
Nov 17, 2016 | 5.147 | 5.437 | 5.147 | 5.316 | 8,230 | +0.19(+3.68%) |
Nov 16, 2016 | 5.031 | 5.127 | 5.030 | 5.127 | 2,065 | +0.21(+4.19%) |
Nov 15, 2016 | 4.711 | 4.921 | 4.711 | 4.921 | 12,228 | +0.18(+3.89%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.737 | 4.737 | 20,263 | -0.03(-0.55%) |
Nov 11, 2016 | 4.737 | 4.816 | 4.737 | 4.763 | 2,587 | +0.00(+0.00%) |
Nov 10, 2016 | 4.921 | 4.947 | 4.724 | 4.763 | 66,681 | -0.03(-0.55%) |
Nov 09, 2016 | 4.684 | 4.868 | 4.684 | 4.790 | 3,357 | +0.04(+0.83%) |
Nov 08, 2016 | 5.045 | 5.045 | 4.737 | 4.750 | 10,666 | -0.25(-5.00%) |
Nov 07, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 1,168 | -0.05(-1.04%) |
Nov 04, 2016 | 5.184 | 5.211 | 4.974 | 5.053 | 3,041 | +0.21(+4.35%) |
Nov 03, 2016 | 5.158 | 5.184 | 4.842 | 4.842 | 9,847 | -0.29(-5.64%) |
Nov 02, 2016 | 5.263 | 5.500 | 4.816 | 5.132 | 148,802 | -0.08(-1.52%) |
Nov 01, 2016 | 5.184 | 5.300 | 5.134 | 5.211 | 7,884 | +0.05(+1.02%) |
Oct 31, 2016 | 5.290 | 5.290 | 5.132 | 5.158 | 17,164 | -0.18(-3.45%) |
Oct 28, 2016 | 5.326 | 5.342 | 5.326 | 5.342 | 1,620 | +0.11(+2.01%) |
Oct 27, 2016 | 5.263 | 5.368 | 5.132 | 5.237 | 15,524 | -0.02(-0.34%) |
Oct 26, 2016 | 5.307 | 5.385 | 5.073 | 5.255 | 17,271 | -0.05(-0.98%) |
Oct 25, 2016 | 5.879 | 5.931 | 5.268 | 5.307 | 58,893 | -0.62(-10.53%) |
Oct 24, 2016 | 6.503 | 6.634 | 5.801 | 5.931 | 48,603 | -0.49(-7.69%) |
Oct 21, 2016 | 5.949 | 6.686 | 5.949 | 6.425 | 45,800 | +0.49(+8.33%) |
Oct 20, 2016 | 5.463 | 6.139 | 5.463 | 5.931 | 41,443 | +0.47(+8.57%) |
Oct 19, 2016 | 4.813 | 5.551 | 4.810 | 5.463 | 75,807 | +0.77(+16.32%) |
Oct 18, 2016 | 4.578 | 4.708 | 4.578 | 4.697 | 6,440 | +0.09(+2.00%) |
Oct 17, 2016 | 4.653 | 4.653 | 4.578 | 4.604 | 3,521 | -0.00(-0.02%) |
Oct 14, 2016 | 4.605 | 4.605 | 4.605 | 4.605 | 559 | -0.10(-2.19%) |
Oct 13, 2016 | 4.537 | 4.735 | 4.526 | 4.708 | 14,932 | +0.18(+4.00%) |
Oct 12, 2016 | 4.682 | 4.682 | 4.527 | 4.527 | 4,420 | -0.28(-5.90%) |
Oct 11, 2016 | 4.811 | 4.811 | 4.811 | 4.811 | 605 | +0.20(+4.37%) |
Oct 10, 2016 | 4.558 | 4.682 | 4.558 | 4.610 | 4,557 | +0.14(+3.02%) |
Oct 07, 2016 | 4.526 | 4.594 | 4.381 | 4.474 | 16,889 | -0.05(-1.03%) |
Oct 06, 2016 | 4.344 | 4.599 | 4.344 | 4.521 | 6,729 | +0.16(+3.59%) |
Oct 05, 2016 | 4.448 | 4.454 | 4.292 | 4.365 | 18,547 | +0.04(+0.83%) |
Oct 04, 2016 | 4.356 | 4.386 | 4.303 | 4.329 | 8,839 | +0.03(+0.60%) |
Oct 03, 2016 | 4.323 | 4.519 | 4.303 | 4.303 | 13,104 | -0.04(-0.84%) |
Sep 30, 2016 | 4.412 | 4.422 | 4.339 | 4.339 | 4,038 | -0.11(-2.57%) |
Sep 29, 2016 | 4.422 | 4.547 | 4.422 | 4.454 | 7,392 | +0.08(+1.78%) |
Sep 28, 2016 | 4.677 | 4.735 | 4.225 | 4.376 | 34,297 | -0.22(-4.88%) |
Sep 27, 2016 | 4.636 | 4.903 | 4.600 | 4.600 | 17,402 | -0.03(-0.56%) |
Sep 26, 2016 | 4.595 | 4.651 | 4.595 | 4.626 | 6,162 | +0.07(+1.65%) |
Sep 23, 2016 | 4.612 | 4.612 | 4.507 | 4.551 | 5,324 | +0.02(+0.51%) |
Sep 22, 2016 | 4.651 | 4.651 | 4.450 | 4.527 | 11,630 | -0.08(-1.79%) |
Sep 21, 2016 | 4.600 | 4.610 | 4.445 | 4.610 | 10,287 | +0.02(+0.34%) |
Sep 20, 2016 | 4.300 | 4.806 | 4.300 | 4.595 | 53,888 | +0.35(+8.15%) |
Sep 19, 2016 | 4.259 | 4.298 | 4.219 | 4.248 | 7,724 | +0.03(+0.67%) |
Sep 16, 2016 | 4.202 | 4.378 | 4.202 | 4.220 | 41,319 | -0.04(-1.03%) |
Sep 15, 2016 | 4.222 | 4.300 | 4.222 | 4.264 | 19,462 | +0.05(+1.23%) |
Sep 14, 2016 | 4.445 | 4.445 | 4.202 | 4.212 | 35,346 | -0.21(-4.79%) |
Sep 13, 2016 | 4.600 | 4.605 | 4.424 | 4.424 | 10,926 | -0.20(-4.36%) |
Sep 12, 2016 | 4.540 | 4.626 | 4.540 | 4.626 | 4,928 | +0.09(+2.05%) |
Sep 09, 2016 | 4.605 | 4.605 | 4.522 | 4.533 | 4,930 | +0.01(+0.11%) |
Sep 08, 2016 | 4.605 | 4.682 | 4.527 | 4.527 | 20,689 | -0.03(-0.57%) |
Sep 07, 2016 | 4.507 | 4.579 | 4.507 | 4.553 | 6,418 | +0.04(+0.80%) |
Sep 06, 2016 | 4.522 | 4.566 | 4.476 | 4.517 | 10,173 | -0.05(-1.13%) |
Sep 02, 2016 | 4.626 | 4.569 | 4.569 | 4.569 | 1,934 | +0.01(+0.11%) |