Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.658 | 5.835 | 5.496 | 5.835 | 10,073 | +0.34(+6.12%) |
Nov 29, 2016 | 5.442 | 5.585 | 5.442 | 5.499 | 3,715 | -0.16(-2.76%) |
Nov 23, 2016 | 5.655 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.417 | 5.577 | 5.417 | 5.521 | 4,320 | +0.02(+0.43%) |
Nov 21, 2016 | 5.657 | 5.657 | 5.337 | 5.497 | 21,373 | -0.08(-1.44%) |
Nov 18, 2016 | 5.506 | 5.593 | 5.417 | 5.577 | 5,000 | +0.19(+3.47%) |
Nov 17, 2016 | 5.219 | 5.514 | 5.219 | 5.390 | 8,116 | +0.19(+3.68%) |
Nov 16, 2016 | 5.102 | 5.199 | 5.101 | 5.199 | 2,036 | +0.21(+4.19%) |
Nov 15, 2016 | 4.777 | 4.990 | 4.777 | 4.990 | 12,059 | +0.19(+3.89%) |
Nov 14, 2016 | 4.857 | 4.857 | 4.803 | 4.803 | 19,983 | -0.03(-0.55%) |
Nov 11, 2016 | 4.803 | 4.883 | 4.803 | 4.830 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 4.990 | 5.017 | 4.790 | 4.830 | 65,760 | -0.03(-0.55%) |
Nov 09, 2016 | 4.750 | 4.937 | 4.750 | 4.857 | 3,310 | +0.04(+0.83%) |
Nov 08, 2016 | 5.116 | 5.116 | 4.803 | 4.817 | 10,519 | -0.25(-5.00%) |
Nov 07, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 1,152 | -0.05(-1.04%) |
Nov 04, 2016 | 5.257 | 5.284 | 5.043 | 5.123 | 2,999 | +0.21(+4.35%) |
Nov 03, 2016 | 5.230 | 5.257 | 4.910 | 4.910 | 9,711 | -0.29(-5.64%) |
Nov 02, 2016 | 5.337 | 5.577 | 4.883 | 5.204 | 146,746 | -0.08(-1.52%) |
Nov 01, 2016 | 5.257 | 5.374 | 5.206 | 5.284 | 7,775 | +0.05(+1.02%) |
Oct 31, 2016 | 5.364 | 5.364 | 5.204 | 5.230 | 16,927 | -0.19(-3.45%) |
Oct 28, 2016 | 5.401 | 5.417 | 5.401 | 5.417 | 1,598 | +0.11(+2.01%) |
Oct 27, 2016 | 5.337 | 5.444 | 5.204 | 5.310 | 15,310 | -0.02(-0.34%) |
Oct 26, 2016 | 5.381 | 5.460 | 5.144 | 5.329 | 17,032 | -0.05(-0.98%) |
Oct 25, 2016 | 5.962 | 6.014 | 5.342 | 5.381 | 58,078 | -0.63(-10.53%) |
Oct 24, 2016 | 6.595 | 6.727 | 5.882 | 6.014 | 47,930 | -0.50(-7.69%) |
Oct 21, 2016 | 6.032 | 6.779 | 6.032 | 6.516 | 45,166 | +0.50(+8.33%) |
Oct 20, 2016 | 5.540 | 6.225 | 5.540 | 6.014 | 40,869 | +0.47(+8.57%) |
Oct 19, 2016 | 4.880 | 5.629 | 4.877 | 5.540 | 74,758 | +0.78(+16.32%) |
Oct 18, 2016 | 4.643 | 4.775 | 4.643 | 4.762 | 6,351 | +0.09(+2.00%) |
Oct 17, 2016 | 4.718 | 4.718 | 4.643 | 4.669 | 3,472 | -0.00(-0.02%) |
Oct 14, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 551 | -0.10(-2.19%) |
Oct 13, 2016 | 4.600 | 4.801 | 4.590 | 4.775 | 14,725 | +0.18(+4.00%) |
Oct 12, 2016 | 4.748 | 4.748 | 4.591 | 4.591 | 4,359 | -0.29(-5.90%) |
Oct 11, 2016 | 4.878 | 4.878 | 4.878 | 4.878 | 597 | +0.20(+4.37%) |
Oct 10, 2016 | 4.622 | 4.748 | 4.622 | 4.674 | 4,494 | +0.14(+3.02%) |
Oct 07, 2016 | 4.590 | 4.659 | 4.442 | 4.537 | 16,655 | -0.05(-1.03%) |
Oct 06, 2016 | 4.405 | 4.664 | 4.405 | 4.585 | 6,636 | +0.16(+3.59%) |
Oct 05, 2016 | 4.511 | 4.516 | 4.353 | 4.426 | 18,291 | +0.04(+0.83%) |
Oct 04, 2016 | 4.417 | 4.447 | 4.363 | 4.389 | 8,717 | +0.03(+0.60%) |
Oct 03, 2016 | 4.384 | 4.582 | 4.363 | 4.363 | 12,923 | -0.04(-0.84%) |
Sep 30, 2016 | 4.474 | 4.484 | 4.400 | 4.400 | 3,982 | -0.12(-2.57%) |
Sep 29, 2016 | 4.484 | 4.611 | 4.484 | 4.516 | 7,289 | +0.08(+1.78%) |
Sep 28, 2016 | 4.743 | 4.801 | 4.284 | 4.437 | 33,822 | -0.23(-4.87%) |
Sep 27, 2016 | 4.701 | 4.972 | 4.664 | 4.664 | 17,162 | -0.03(-0.56%) |
Sep 26, 2016 | 4.659 | 4.716 | 4.659 | 4.690 | 6,077 | +0.08(+1.65%) |
Sep 23, 2016 | 4.677 | 4.677 | 4.570 | 4.614 | 5,251 | +0.02(+0.51%) |
Sep 22, 2016 | 4.716 | 4.716 | 4.512 | 4.591 | 11,470 | -0.08(-1.79%) |
Sep 21, 2016 | 4.664 | 4.675 | 4.507 | 4.675 | 10,145 | +0.02(+0.34%) |
Sep 20, 2016 | 4.360 | 4.874 | 4.360 | 4.659 | 53,144 | +0.35(+8.15%) |
Sep 19, 2016 | 4.318 | 4.358 | 4.278 | 4.308 | 7,617 | +0.03(+0.67%) |
Sep 16, 2016 | 4.261 | 4.439 | 4.261 | 4.279 | 40,749 | -0.04(-1.03%) |
Sep 15, 2016 | 4.282 | 4.360 | 4.282 | 4.323 | 19,194 | +0.05(+1.23%) |
Sep 14, 2016 | 4.507 | 4.507 | 4.261 | 4.271 | 34,858 | -0.21(-4.79%) |
Sep 13, 2016 | 4.664 | 4.669 | 4.486 | 4.486 | 10,775 | -0.20(-4.36%) |
Sep 12, 2016 | 4.603 | 4.690 | 4.603 | 4.690 | 4,860 | +0.09(+2.05%) |
Sep 09, 2016 | 4.669 | 4.669 | 4.585 | 4.596 | 4,862 | +0.01(+0.11%) |
Sep 08, 2016 | 4.669 | 4.748 | 4.591 | 4.591 | 20,404 | -0.03(-0.57%) |
Sep 07, 2016 | 4.570 | 4.643 | 4.570 | 4.617 | 6,329 | +0.04(+0.80%) |
Sep 06, 2016 | 4.585 | 4.630 | 4.538 | 4.580 | 10,033 | -0.05(-1.13%) |
Sep 02, 2016 | 4.690 | 4.633 | 4.633 | 4.633 | 1,908 | +0.01(+0.11%) |