Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.154 | 3.188 | 3.116 | 3.118 | 814,910 | -0.10(-3.11%) |
Nov 29, 2016 | 3.260 | 3.302 | 3.182 | 3.218 | 677,610 | -0.06(-1.83%) |
Nov 28, 2016 | 3.304 | 3.312 | 3.238 | 3.278 | 674,095 | -0.02(-0.73%) |
Nov 25, 2016 | 3.358 | 3.384 | 3.274 | 3.302 | 370,305 | -0.18(-5.06%) |
Nov 23, 2016 | 3.478 | 3.478 | 3.478 | 0 | +0.03(+0.99%) | |
Nov 22, 2016 | 3.404 | 3.502 | 3.384 | 3.444 | 1,011,005 | +0.15(+4.68%) |
Nov 21, 2016 | 3.396 | 3.452 | 3.250 | 3.290 | 1,399,910 | -0.05(-1.50%) |
Nov 18, 2016 | 3.400 | 3.438 | 3.316 | 3.340 | 895,650 | -0.07(-2.00%) |
Nov 17, 2016 | 3.442 | 3.584 | 3.372 | 3.408 | 1,423,275 | -0.05(-1.56%) |
Nov 16, 2016 | 3.588 | 3.654 | 3.370 | 3.462 | 2,159,990 | +0.09(+2.55%) |
Nov 15, 2016 | 3.232 | 3.418 | 3.232 | 3.376 | 1,347,035 | +0.13(+3.88%) |
Nov 14, 2016 | 3.246 | 3.282 | 3.116 | 3.250 | 1,270,460 | -0.05(-1.63%) |
Nov 11, 2016 | 3.318 | 3.442 | 2.974 | 3.304 | 4,267,725 | -0.38(-10.27%) |
Nov 10, 2016 | 3.922 | 3.932 | 3.562 | 3.682 | 3,121,660 | -0.81(-18.07%) |
Nov 09, 2016 | 4.560 | 4.744 | 4.477 | 4.494 | 939,860 | -0.35(-7.19%) |
Nov 08, 2016 | 4.832 | 5.080 | 4.814 | 4.842 | 906,820 | -0.07(-1.34%) |
Nov 07, 2016 | 4.808 | 5.002 | 4.798 | 4.908 | 1,324,730 | +0.58(+13.51%) |
Nov 04, 2016 | 4.322 | 4.519 | 4.284 | 4.324 | 707,315 | -0.09(-1.95%) |
Nov 03, 2016 | 4.538 | 4.656 | 4.396 | 4.410 | 666,245 | -0.04(-0.99%) |
Nov 02, 2016 | 4.608 | 4.647 | 4.415 | 4.454 | 960,425 | -0.16(-3.47%) |
Nov 01, 2016 | 4.952 | 4.952 | 4.514 | 4.614 | 922,740 | -0.31(-6.22%) |
Oct 31, 2016 | 4.974 | 4.974 | 4.782 | 4.920 | 541,385 | -0.05(-1.01%) |
Oct 28, 2016 | 5.016 | 5.076 | 4.888 | 4.970 | 657,150 | -0.05(-1.07%) |
Oct 27, 2016 | 5.160 | 5.172 | 5.010 | 5.024 | 454,700 | -0.07(-1.30%) |
Oct 26, 2016 | 5.062 | 5.190 | 5.050 | 5.090 | 442,620 | -0.10(-1.89%) |
Oct 25, 2016 | 5.028 | 5.296 | 5.028 | 5.188 | 785,540 | -0.16(-3.06%) |
Oct 24, 2016 | 5.258 | 5.416 | 5.236 | 5.352 | 1,087,255 | +0.22(+4.33%) |
Oct 21, 2016 | 5.104 | 5.240 | 5.084 | 5.130 | 1,289,850 | +0.15(+2.97%) |
Oct 20, 2016 | 4.718 | 4.998 | 4.700 | 4.982 | 1,876,740 | +0.19(+4.01%) |
Oct 19, 2016 | 4.606 | 5.094 | 4.582 | 4.790 | 2,176,580 | +0.16(+3.41%) |
Oct 18, 2016 | 4.600 | 4.666 | 4.600 | 4.632 | 773,500 | +0.12(+2.57%) |
Oct 17, 2016 | 4.510 | 4.574 | 4.410 | 4.516 | 572,290 | -0.03(-0.62%) |
Oct 14, 2016 | 4.350 | 4.566 | 4.244 | 4.544 | 1,615,525 | +0.30(+7.02%) |
Oct 13, 2016 | 4.022 | 4.288 | 3.996 | 4.246 | 1,075,505 | +0.17(+4.12%) |
Oct 12, 2016 | 4.190 | 4.192 | 3.986 | 4.078 | 336,935 | -0.09(-2.07%) |
Oct 11, 2016 | 4.244 | 4.252 | 4.106 | 4.164 | 540,940 | -0.14(-3.34%) |
Oct 10, 2016 | 4.310 | 4.340 | 4.276 | 4.308 | 466,445 | +0.10(+2.43%) |
Oct 07, 2016 | 4.266 | 4.276 | 4.158 | 4.206 | 677,785 | +0.05(+1.11%) |
Oct 06, 2016 | 4.094 | 4.165 | 4.044 | 4.160 | 447,985 | +0.04(+0.87%) |
Oct 05, 2016 | 4.104 | 4.184 | 4.074 | 4.124 | 643,590 | +0.11(+2.69%) |
Oct 04, 2016 | 4.068 | 4.112 | 3.924 | 4.016 | 751,290 | +0.08(+2.14%) |
Oct 03, 2016 | 3.894 | 4.048 | 3.894 | 3.932 | 431,490 | +0.14(+3.69%) |
Sep 30, 2016 | 3.848 | 3.868 | 3.760 | 3.792 | 635,610 | -0.05(-1.40%) |
Sep 29, 2016 | 3.986 | 4.044 | 3.794 | 3.846 | 461,790 | -0.17(-4.14%) |
Sep 28, 2016 | 3.974 | 4.042 | 3.966 | 4.012 | 354,810 | +0.10(+2.50%) |
Sep 27, 2016 | 3.930 | 4.024 | 3.850 | 3.914 | 451,160 | -0.03(-0.81%) |
Sep 26, 2016 | 4.058 | 4.192 | 3.930 | 3.946 | 532,315 | -0.17(-4.13%) |
Sep 23, 2016 | 4.170 | 4.240 | 4.104 | 4.116 | 681,800 | -0.10(-2.37%) |
Sep 22, 2016 | 4.190 | 4.362 | 4.090 | 4.216 | 1,906,200 | +0.32(+8.16%) |
Sep 21, 2016 | 3.798 | 3.902 | 3.712 | 3.898 | 1,616,140 | +0.32(+8.82%) |
Sep 20, 2016 | 3.728 | 3.752 | 3.582 | 3.582 | 448,420 | -0.07(-1.81%) |
Sep 19, 2016 | 3.782 | 3.844 | 3.634 | 3.648 | 871,680 | -0.03(-0.76%) |
Sep 16, 2016 | 3.814 | 3.814 | 3.640 | 3.676 | 614,200 | -0.25(-6.37%) |
Sep 15, 2016 | 3.934 | 3.992 | 3.854 | 3.926 | 482,315 | +0.09(+2.29%) |
Sep 14, 2016 | 3.984 | 4.020 | 3.825 | 3.838 | 766,180 | -0.09(-2.19%) |
Sep 13, 2016 | 4.152 | 4.185 | 3.910 | 3.924 | 896,580 | -0.31(-7.32%) |
Sep 12, 2016 | 4.092 | 4.298 | 4.002 | 4.234 | 1,146,895 | -0.11(-2.58%) |
Sep 09, 2016 | 4.590 | 4.612 | 4.318 | 4.346 | 1,142,100 | -0.43(-9.08%) |
Sep 08, 2016 | 4.586 | 4.824 | 4.586 | 4.780 | 1,140,110 | +0.23(+5.15%) |
Sep 07, 2016 | 4.440 | 4.594 | 4.440 | 4.546 | 464,970 | +0.11(+2.39%) |
Sep 06, 2016 | 4.376 | 4.468 | 4.266 | 4.440 | 601,655 | +0.17(+4.03%) |
Sep 02, 2016 | 3.970 | 4.268 | 4.268 | 4.268 | 2,356,500 | +0.36(+9.27%) |