Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.690 | 1.800 | 1.420 | 1.440 | 18,118,140 | -2.95(-67.20%) |
Nov 29, 2016 | 4.460 | 4.500 | 4.370 | 4.390 | 2,662,835 | -0.07(-1.57%) |
Nov 28, 2016 | 4.670 | 4.670 | 4.410 | 4.460 | 1,394,068 | -0.21(-4.50%) |
Nov 25, 2016 | 4.460 | 4.700 | 4.400 | 4.670 | 571,281 | +0.18(+4.01%) |
Nov 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.05(+1.13%) | |
Nov 22, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 1,891,404 | +0.09(+2.07%) |
Nov 21, 2016 | 4.440 | 4.470 | 4.220 | 4.350 | 1,303,557 | -0.07(-1.58%) |
Nov 18, 2016 | 4.550 | 4.610 | 4.400 | 4.420 | 879,811 | -0.09(-2.00%) |
Nov 17, 2016 | 4.450 | 4.589 | 4.386 | 4.510 | 688,985 | +0.07(+1.58%) |
Nov 16, 2016 | 4.730 | 5.010 | 4.400 | 4.440 | 1,607,574 | -0.29(-6.13%) |
Nov 15, 2016 | 4.440 | 4.770 | 4.380 | 4.730 | 986,308 | +0.31(+7.01%) |
Nov 14, 2016 | 4.250 | 4.555 | 4.250 | 4.420 | 1,885,480 | +0.24(+5.74%) |
Nov 11, 2016 | 4.400 | 4.560 | 4.140 | 4.180 | 2,415,252 | -0.12(-2.79%) |
Nov 10, 2016 | 4.240 | 4.320 | 4.110 | 4.300 | 2,321,243 | +0.10(+2.38%) |
Nov 09, 2016 | 4.820 | 5.500 | 4.150 | 4.200 | 6,461,270 | -1.91(-31.26%) |
Nov 08, 2016 | 5.820 | 6.180 | 5.820 | 6.110 | 765,483 | +0.24(+4.09%) |
Nov 07, 2016 | 5.780 | 6.040 | 5.680 | 5.870 | 714,375 | +0.19(+3.35%) |
Nov 04, 2016 | 5.550 | 5.750 | 5.550 | 5.680 | 612,023 | +0.09(+1.70%) |
Nov 03, 2016 | 5.890 | 5.900 | 5.560 | 5.585 | 756,565 | -0.25(-4.37%) |
Nov 02, 2016 | 6.030 | 6.060 | 5.830 | 5.840 | 590,236 | -0.18(-2.99%) |
Nov 01, 2016 | 5.800 | 6.040 | 5.770 | 6.020 | 591,251 | +0.22(+3.79%) |
Oct 31, 2016 | 5.830 | 5.927 | 5.640 | 5.800 | 471,895 | -0.07(-1.11%) |
Oct 28, 2016 | 6.000 | 6.080 | 5.800 | 5.865 | 625,888 | -0.17(-2.90%) |
Oct 27, 2016 | 6.150 | 6.280 | 6.000 | 6.040 | 452,228 | -0.11(-1.79%) |
Oct 26, 2016 | 6.280 | 6.435 | 6.130 | 6.150 | 480,941 | -0.18(-2.84%) |
Oct 25, 2016 | 6.510 | 6.590 | 6.300 | 6.330 | 388,743 | -0.23(-3.51%) |
Oct 24, 2016 | 6.720 | 6.759 | 6.520 | 6.560 | 363,292 | -0.14(-2.09%) |
Oct 21, 2016 | 6.760 | 6.860 | 6.680 | 6.700 | 325,526 | -0.13(-1.90%) |
Oct 20, 2016 | 6.600 | 6.850 | 6.600 | 6.830 | 617,464 | +0.18(+2.71%) |
Oct 19, 2016 | 6.640 | 6.730 | 6.520 | 6.650 | 383,000 | +0.00(+0.00%) |
Oct 18, 2016 | 6.680 | 6.720 | 6.590 | 6.650 | 364,721 | +0.06(+0.91%) |
Oct 17, 2016 | 6.610 | 6.690 | 6.430 | 6.590 | 510,161 | -0.05(-0.75%) |
Oct 14, 2016 | 6.970 | 6.990 | 6.640 | 6.640 | 691,584 | -0.31(-4.46%) |
Oct 13, 2016 | 6.760 | 7.090 | 6.750 | 6.950 | 673,043 | +0.13(+1.91%) |
Oct 12, 2016 | 6.910 | 7.100 | 6.810 | 6.820 | 574,191 | -0.13(-1.87%) |
Oct 11, 2016 | 7.160 | 7.220 | 6.870 | 6.950 | 664,569 | -0.29(-4.01%) |
Oct 10, 2016 | 7.200 | 7.280 | 7.100 | 7.240 | 632,567 | +0.20(+2.84%) |
Oct 07, 2016 | 7.020 | 7.096 | 6.800 | 7.040 | 964,095 | +0.01(+0.14%) |
Oct 06, 2016 | 7.450 | 7.479 | 6.950 | 7.030 | 1,557,599 | -0.49(-6.52%) |
Oct 05, 2016 | 7.340 | 7.740 | 7.250 | 7.520 | 929,604 | +0.23(+3.16%) |
Oct 04, 2016 | 7.200 | 7.400 | 7.095 | 7.290 | 766,190 | +0.11(+1.53%) |
Oct 03, 2016 | 7.470 | 7.490 | 7.120 | 7.180 | 1,005,409 | -0.17(-2.31%) |
Sep 30, 2016 | 7.570 | 7.720 | 7.250 | 7.350 | 1,751,912 | +0.05(+0.68%) |
Sep 29, 2016 | 8.050 | 8.090 | 7.200 | 7.300 | 6,595,342 | +0.26(+3.69%) |
Sep 28, 2016 | 7.130 | 7.200 | 6.830 | 7.040 | 658,867 | -0.09(-1.26%) |
Sep 27, 2016 | 7.070 | 7.241 | 7.010 | 7.130 | 448,723 | +0.09(+1.28%) |
Sep 26, 2016 | 7.150 | 7.220 | 7.030 | 7.040 | 432,863 | -0.18(-2.49%) |
Sep 23, 2016 | 7.270 | 7.360 | 7.160 | 7.220 | 363,486 | -0.05(-0.69%) |
Sep 22, 2016 | 7.290 | 7.336 | 7.040 | 7.270 | 566,995 | +0.06(+0.83%) |
Sep 21, 2016 | 7.360 | 7.480 | 6.980 | 7.210 | 800,751 | -0.15(-2.04%) |
Sep 20, 2016 | 7.190 | 7.590 | 7.160 | 7.360 | 770,550 | +0.28(+3.95%) |
Sep 19, 2016 | 7.100 | 7.250 | 7.030 | 7.080 | 503,481 | +0.00(+0.00%) |
Sep 16, 2016 | 7.110 | 7.270 | 7.020 | 7.080 | 1,467,148 | -0.06(-0.84%) |
Sep 15, 2016 | 6.970 | 7.240 | 6.930 | 7.140 | 571,359 | +0.08(+1.13%) |
Sep 14, 2016 | 6.920 | 7.220 | 6.890 | 7.060 | 606,006 | +0.12(+1.73%) |
Sep 13, 2016 | 7.120 | 7.200 | 6.870 | 6.940 | 653,699 | -0.28(-3.88%) |
Sep 12, 2016 | 7.010 | 7.280 | 6.800 | 7.220 | 1,080,623 | +0.06(+0.84%) |
Sep 09, 2016 | 7.660 | 7.660 | 7.130 | 7.160 | 838,074 | -0.49(-6.41%) |
Sep 08, 2016 | 7.240 | 7.750 | 7.240 | 7.650 | 873,934 | +0.31(+4.22%) |
Sep 07, 2016 | 7.200 | 7.360 | 7.100 | 7.340 | 550,951 | +0.18(+2.51%) |
Sep 06, 2016 | 7.090 | 7.370 | 7.090 | 7.160 | 528,554 | +0.01(+0.14%) |
Sep 02, 2016 | 7.120 | 7.150 | 7.150 | 7.150 | 500,900 | +0.09(+1.27%) |