Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.105 | 4.670 | 4.000 | 4.370 | 196,350 | +0.50(+12.92%) |
Nov 29, 2016 | 4.200 | 4.200 | 3.740 | 3.870 | 28,265 | -0.29(-6.97%) |
Nov 28, 2016 | 4.160 | 4.210 | 4.040 | 4.160 | 26,819 | -0.05(-1.19%) |
Nov 25, 2016 | 4.200 | 4.210 | 4.160 | 4.210 | 4,148 | +0.10(+2.43%) |
Nov 23, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Nov 22, 2016 | 4.450 | 4.500 | 4.080 | 4.200 | 34,611 | -0.27(-6.04%) |
Nov 21, 2016 | 4.440 | 4.500 | 4.200 | 4.470 | 34,787 | -0.02(-0.45%) |
Nov 18, 2016 | 4.300 | 4.530 | 4.250 | 4.490 | 17,209 | +0.22(+5.15%) |
Nov 17, 2016 | 4.395 | 4.500 | 4.200 | 4.270 | 22,588 | -0.23(-5.11%) |
Nov 16, 2016 | 4.350 | 4.650 | 4.300 | 4.500 | 27,138 | +0.20(+4.65%) |
Nov 15, 2016 | 4.000 | 4.670 | 4.000 | 4.300 | 39,047 | -0.15(-3.37%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.350 | 4.450 | 44,104 | -0.11(-2.37%) |
Nov 11, 2016 | 4.010 | 4.690 | 3.760 | 4.558 | 62,740 | +0.50(+12.27%) |
Nov 10, 2016 | 4.770 | 4.900 | 3.900 | 4.060 | 74,234 | -0.60(-12.88%) |
Nov 09, 2016 | 5.080 | 5.100 | 3.520 | 4.660 | 195,639 | -0.39(-7.72%) |
Nov 08, 2016 | 5.140 | 5.220 | 4.980 | 5.050 | 119,767 | +0.11(+2.23%) |
Nov 07, 2016 | 4.800 | 5.020 | 4.350 | 4.940 | 152,707 | +0.80(+19.32%) |
Nov 04, 2016 | 4.280 | 4.419 | 4.000 | 4.140 | 69,399 | -0.34(-7.59%) |
Nov 03, 2016 | 4.725 | 4.800 | 4.250 | 4.480 | 49,523 | -0.29(-6.08%) |
Nov 02, 2016 | 5.200 | 5.290 | 4.700 | 4.770 | 27,442 | -0.33(-6.47%) |
Nov 01, 2016 | 5.200 | 5.500 | 4.650 | 5.100 | 53,580 | +0.09(+1.80%) |
Oct 31, 2016 | 4.910 | 5.400 | 4.760 | 5.010 | 50,507 | +0.32(+6.82%) |
Oct 28, 2016 | 4.880 | 4.920 | 4.500 | 4.690 | 36,613 | -0.19(-3.89%) |
Oct 27, 2016 | 4.475 | 4.880 | 4.475 | 4.880 | 45,320 | +0.39(+8.69%) |
Oct 26, 2016 | 5.350 | 5.355 | 4.260 | 4.490 | 75,568 | -0.81(-15.28%) |
Oct 25, 2016 | 5.500 | 5.670 | 5.190 | 5.300 | 91,990 | -0.12(-2.21%) |
Oct 24, 2016 | 5.440 | 5.500 | 5.390 | 5.420 | 65,182 | +0.03(+0.56%) |
Oct 21, 2016 | 5.350 | 5.390 | 5.000 | 5.390 | 41,320 | +0.19(+3.65%) |
Oct 20, 2016 | 5.270 | 5.480 | 4.900 | 5.200 | 71,220 | -0.06(-1.14%) |
Oct 19, 2016 | 5.055 | 5.270 | 4.800 | 5.260 | 102,166 | +0.21(+4.16%) |
Oct 18, 2016 | 4.350 | 5.050 | 4.310 | 5.050 | 175,555 | +0.70(+16.09%) |
Oct 17, 2016 | 4.240 | 4.350 | 4.240 | 4.350 | 21,779 | +0.15(+3.57%) |
Oct 14, 2016 | 4.320 | 4.350 | 4.190 | 4.200 | 20,570 | -0.12(-2.78%) |
Oct 13, 2016 | 4.010 | 4.350 | 4.010 | 4.320 | 67,833 | +0.07(+1.65%) |
Oct 12, 2016 | 4.040 | 4.270 | 4.040 | 4.250 | 16,308 | +0.23(+5.72%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.940 | 4.020 | 19,484 | -0.09(-2.19%) |
Oct 10, 2016 | 3.930 | 4.300 | 3.930 | 4.110 | 13,380 | +0.18(+4.58%) |
Oct 07, 2016 | 3.565 | 3.940 | 3.500 | 3.930 | 30,445 | +0.13(+3.42%) |
Oct 06, 2016 | 4.290 | 4.300 | 3.600 | 3.800 | 47,231 | -0.50(-11.63%) |
Oct 05, 2016 | 4.440 | 4.500 | 4.250 | 4.300 | 32,904 | -0.10(-2.27%) |
Oct 04, 2016 | 4.360 | 4.500 | 4.360 | 4.400 | 14,420 | -0.06(-1.35%) |
Oct 03, 2016 | 4.500 | 4.510 | 4.100 | 4.460 | 36,274 | -0.04(-0.89%) |
Sep 30, 2016 | 4.310 | 4.500 | 4.290 | 4.500 | 63,990 | +0.25(+5.88%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.100 | 4.250 | 24,489 | +0.19(+4.68%) |
Sep 28, 2016 | 4.280 | 4.360 | 3.750 | 4.060 | 26,289 | -0.24(-5.58%) |
Sep 27, 2016 | 4.490 | 4.590 | 4.300 | 4.300 | 27,121 | -0.18(-4.02%) |
Sep 26, 2016 | 4.400 | 4.840 | 4.280 | 4.480 | 81,032 | -0.07(-1.54%) |
Sep 23, 2016 | 4.200 | 5.850 | 4.100 | 4.550 | 178,023 | +0.46(+11.22%) |
Sep 22, 2016 | 3.985 | 4.200 | 3.860 | 4.091 | 55,658 | +0.10(+2.53%) |
Sep 21, 2016 | 3.630 | 3.990 | 3.630 | 3.990 | 29,617 | +0.38(+10.53%) |
Sep 20, 2016 | 3.380 | 3.640 | 3.295 | 3.610 | 31,825 | +0.31(+9.39%) |
Sep 19, 2016 | 3.120 | 3.400 | 3.120 | 3.300 | 14,990 | -0.10(-2.91%) |
Sep 16, 2016 | 3.360 | 3.420 | 3.330 | 3.399 | 20,126 | +0.04(+1.16%) |
Sep 15, 2016 | 3.250 | 3.360 | 3.070 | 3.360 | 11,480 | +0.07(+2.13%) |
Sep 14, 2016 | 3.255 | 3.299 | 3.200 | 3.290 | 11,544 | -0.01(-0.30%) |
Sep 13, 2016 | 3.400 | 3.430 | 3.150 | 3.300 | 27,345 | +0.14(+4.43%) |
Sep 12, 2016 | 3.195 | 3.195 | 3.050 | 3.160 | 7,580 | +0.06(+1.94%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.050 | 3.100 | 18,177 | -0.13(-4.02%) |
Sep 08, 2016 | 3.230 | 3.380 | 3.210 | 3.230 | 24,592 | +0.00(+0.00%) |
Sep 07, 2016 | 3.195 | 3.230 | 3.150 | 3.230 | 3,669 | +0.06(+1.89%) |
Sep 06, 2016 | 3.120 | 3.210 | 3.050 | 3.170 | 10,922 | +0.07(+2.26%) |
Sep 02, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) |