Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.680 | 4.680 | 4.480 | 4.580 | 1,750,601 | -0.02(-0.43%) |
Nov 29, 2016 | 4.370 | 4.650 | 4.370 | 4.600 | 1,717,402 | +0.09(+2.00%) |
Nov 28, 2016 | 4.430 | 4.550 | 4.332 | 4.510 | 1,282,873 | +0.17(+3.92%) |
Nov 25, 2016 | 4.360 | 4.460 | 4.330 | 4.340 | 667,970 | -0.02(-0.46%) |
Nov 23, 2016 | 4.360 | 4.360 | 4.360 | 0 | -0.17(-3.75%) | |
Nov 22, 2016 | 4.610 | 4.610 | 4.370 | 4.530 | 1,582,980 | -0.01(-0.22%) |
Nov 21, 2016 | 4.520 | 4.600 | 4.450 | 4.540 | 1,302,980 | +0.10(+2.25%) |
Nov 18, 2016 | 4.410 | 4.545 | 4.350 | 4.440 | 1,995,685 | -0.07(-1.55%) |
Nov 17, 2016 | 4.490 | 4.740 | 4.400 | 4.510 | 2,486,404 | -0.01(-0.22%) |
Nov 16, 2016 | 4.540 | 4.580 | 4.445 | 4.520 | 2,319,405 | -0.05(-1.09%) |
Nov 15, 2016 | 4.470 | 4.611 | 4.401 | 4.570 | 2,160,707 | +0.13(+2.93%) |
Nov 14, 2016 | 4.130 | 4.529 | 4.010 | 4.440 | 3,286,606 | +0.21(+4.96%) |
Nov 11, 2016 | 4.530 | 4.530 | 4.075 | 4.230 | 3,484,944 | -0.30(-6.62%) |
Nov 10, 2016 | 4.870 | 4.870 | 4.500 | 4.530 | 3,497,686 | -0.36(-7.36%) |
Nov 09, 2016 | 5.240 | 5.300 | 4.750 | 4.890 | 3,230,816 | +0.02(+0.41%) |
Nov 08, 2016 | 4.990 | 5.165 | 4.810 | 4.870 | 2,097,248 | -0.12(-2.40%) |
Nov 07, 2016 | 5.210 | 5.240 | 4.970 | 4.990 | 4,350,893 | -0.43(-7.93%) |
Nov 04, 2016 | 5.400 | 5.520 | 5.260 | 5.420 | 6,056,087 | +0.03(+0.56%) |
Nov 03, 2016 | 5.220 | 5.440 | 5.200 | 5.390 | 1,743,934 | +0.14(+2.67%) |
Nov 02, 2016 | 5.410 | 5.540 | 5.230 | 5.250 | 4,416,969 | +0.01(+0.19%) |
Nov 01, 2016 | 5.120 | 5.330 | 5.100 | 5.240 | 2,397,805 | +0.24(+4.80%) |
Oct 31, 2016 | 4.960 | 5.010 | 4.910 | 5.000 | 1,535,855 | +0.04(+0.81%) |
Oct 28, 2016 | 4.750 | 4.990 | 4.720 | 4.960 | 2,138,360 | +0.19(+3.98%) |
Oct 27, 2016 | 4.870 | 4.910 | 4.760 | 4.770 | 1,186,174 | -0.07(-1.45%) |
Oct 26, 2016 | 4.900 | 4.980 | 4.800 | 4.840 | 1,418,960 | -0.05(-1.02%) |
Oct 25, 2016 | 4.670 | 5.010 | 4.650 | 4.890 | 2,446,906 | +0.27(+5.84%) |
Oct 24, 2016 | 4.710 | 4.750 | 4.600 | 4.620 | 2,033,781 | -0.04(-0.86%) |
Oct 21, 2016 | 4.610 | 4.740 | 4.600 | 4.660 | 3,241,114 | +0.08(+1.75%) |
Oct 20, 2016 | 4.630 | 4.700 | 4.540 | 4.580 | 1,371,932 | -0.08(-1.72%) |
Oct 19, 2016 | 4.540 | 4.670 | 4.410 | 4.660 | 3,041,527 | +0.21(+4.72%) |
Oct 18, 2016 | 4.320 | 4.450 | 4.230 | 4.450 | 2,045,654 | +0.22(+5.20%) |
Oct 17, 2016 | 4.150 | 4.270 | 4.110 | 4.230 | 1,309,470 | +0.12(+2.92%) |
Oct 14, 2016 | 4.160 | 4.270 | 4.100 | 4.110 | 1,906,730 | -0.07(-1.67%) |
Oct 13, 2016 | 4.110 | 4.400 | 4.070 | 4.180 | 1,933,259 | +0.09(+2.20%) |
Oct 12, 2016 | 4.050 | 4.160 | 4.000 | 4.090 | 1,802,997 | +0.04(+0.99%) |
Oct 11, 2016 | 4.260 | 4.260 | 4.020 | 4.050 | 2,549,637 | -0.19(-4.48%) |
Oct 10, 2016 | 4.160 | 4.250 | 4.110 | 4.240 | 1,658,143 | +0.15(+3.67%) |
Oct 07, 2016 | 4.400 | 4.500 | 4.085 | 4.090 | 4,543,440 | -0.18(-4.22%) |
Oct 06, 2016 | 4.420 | 4.610 | 4.270 | 4.270 | 3,203,817 | -0.33(-7.17%) |
Oct 05, 2016 | 4.950 | 4.950 | 4.377 | 4.600 | 7,929,957 | -0.26(-5.35%) |
Oct 04, 2016 | 5.320 | 5.400 | 4.850 | 4.860 | 4,438,829 | -0.68(-12.27%) |
Oct 03, 2016 | 5.650 | 5.650 | 5.430 | 5.540 | 1,212,466 | -0.06(-1.07%) |
Sep 30, 2016 | 5.790 | 5.870 | 5.520 | 5.600 | 2,246,905 | -0.11(-1.93%) |
Sep 29, 2016 | 5.690 | 5.780 | 5.620 | 5.710 | 1,436,409 | -0.01(-0.17%) |
Sep 28, 2016 | 5.600 | 5.790 | 5.530 | 5.720 | 2,170,143 | +0.14(+2.51%) |
Sep 27, 2016 | 5.520 | 5.710 | 5.500 | 5.580 | 2,520,889 | +0.09(+1.64%) |
Sep 26, 2016 | 5.530 | 5.600 | 5.470 | 5.490 | 989,341 | -0.02(-0.36%) |
Sep 23, 2016 | 5.650 | 5.680 | 5.465 | 5.510 | 1,064,139 | -0.15(-2.65%) |
Sep 22, 2016 | 5.840 | 5.900 | 5.620 | 5.660 | 1,515,161 | -0.06(-1.05%) |
Sep 21, 2016 | 5.380 | 5.760 | 5.344 | 5.720 | 2,738,428 | +0.43(+8.13%) |
Sep 20, 2016 | 5.330 | 5.385 | 5.240 | 5.290 | 902,929 | -0.03(-0.56%) |
Sep 19, 2016 | 5.300 | 5.400 | 5.260 | 5.320 | 1,343,047 | +0.01(+0.19%) |
Sep 16, 2016 | 5.240 | 5.330 | 5.180 | 5.310 | 5,726,430 | -0.02(-0.38%) |
Sep 15, 2016 | 5.310 | 5.420 | 5.220 | 5.330 | 1,870,256 | -0.01(-0.19%) |
Sep 14, 2016 | 5.300 | 5.350 | 5.260 | 5.340 | 2,686,999 | +0.10(+1.91%) |
Sep 13, 2016 | 5.450 | 5.520 | 5.200 | 5.240 | 2,519,862 | -0.32(-5.76%) |
Sep 12, 2016 | 5.420 | 5.610 | 5.230 | 5.560 | 3,614,435 | +0.01(+0.18%) |
Sep 09, 2016 | 5.810 | 5.820 | 5.514 | 5.550 | 2,050,195 | -0.33(-5.61%) |
Sep 08, 2016 | 5.950 | 5.990 | 5.800 | 5.880 | 1,339,545 | -0.08(-1.34%) |
Sep 07, 2016 | 6.010 | 6.010 | 5.760 | 5.960 | 1,710,541 | -0.05(-0.83%) |
Sep 06, 2016 | 5.760 | 6.045 | 5.710 | 6.010 | 3,502,437 | +0.39(+6.94%) |
Sep 02, 2016 | 5.630 | 5.620 | 5.620 | 5.620 | 2,400,600 | +0.18(+3.31%) |