Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.310 | 9.480 | 8.970 | 9.130 | 18,632,454 | +0.19(+2.13%) |
Nov 29, 2016 | 8.680 | 9.190 | 8.590 | 8.940 | 25,856,850 | -0.16(-1.76%) |
Nov 28, 2016 | 9.390 | 9.500 | 9.010 | 9.100 | 19,555,684 | -0.30(-3.19%) |
Nov 25, 2016 | 9.240 | 9.450 | 9.100 | 9.400 | 11,272,083 | +0.22(+2.40%) |
Nov 23, 2016 | 9.180 | 9.180 | 9.180 | 0 | +0.29(+3.26%) | |
Nov 22, 2016 | 8.310 | 8.980 | 8.210 | 8.890 | 32,590,080 | +0.86(+10.71%) |
Nov 21, 2016 | 8.160 | 8.170 | 7.970 | 8.030 | 16,270,714 | +0.07(+0.88%) |
Nov 18, 2016 | 7.950 | 8.050 | 7.750 | 7.960 | 16,954,608 | -0.04(-0.50%) |
Nov 17, 2016 | 7.910 | 8.100 | 7.800 | 8.000 | 12,588,640 | +0.09(+1.14%) |
Nov 16, 2016 | 7.930 | 7.990 | 7.740 | 7.910 | 17,556,660 | -0.16(-1.98%) |
Nov 15, 2016 | 8.060 | 8.115 | 7.700 | 8.070 | 40,798,520 | -0.21(-2.54%) |
Nov 14, 2016 | 7.910 | 8.280 | 7.800 | 8.280 | 37,901,656 | +0.78(+10.40%) |
Nov 11, 2016 | 7.300 | 7.540 | 6.980 | 7.500 | 30,518,028 | +0.20(+2.74%) |
Nov 10, 2016 | 7.140 | 7.340 | 7.060 | 7.300 | 45,879,240 | +0.39(+5.64%) |
Nov 09, 2016 | 6.700 | 7.060 | 6.670 | 6.910 | 47,806,172 | +0.84(+13.84%) |
Nov 08, 2016 | 5.870 | 6.140 | 5.795 | 6.070 | 21,627,888 | +0.19(+3.23%) |
Nov 07, 2016 | 5.890 | 5.940 | 5.620 | 5.880 | 24,632,928 | +0.19(+3.34%) |
Nov 04, 2016 | 5.480 | 5.750 | 5.420 | 5.690 | 30,057,058 | +0.23(+4.21%) |
Nov 03, 2016 | 5.180 | 5.670 | 5.165 | 5.460 | 26,631,944 | +0.34(+6.64%) |
Nov 02, 2016 | 4.980 | 5.290 | 4.930 | 5.120 | 14,269,564 | +0.01(+0.20%) |
Nov 01, 2016 | 5.280 | 5.350 | 5.060 | 5.110 | 14,802,831 | -0.09(-1.73%) |
Oct 31, 2016 | 5.210 | 5.270 | 5.130 | 5.200 | 16,183,746 | -0.01(-0.19%) |
Oct 28, 2016 | 5.220 | 5.340 | 5.160 | 5.210 | 25,437,056 | +0.07(+1.36%) |
Oct 27, 2016 | 5.040 | 5.250 | 4.950 | 5.140 | 123,286,040 | -0.36(-6.55%) |
Oct 26, 2016 | 5.600 | 5.600 | 5.310 | 5.500 | 16,956,760 | +0.23(+4.36%) |
Oct 25, 2016 | 5.480 | 5.750 | 5.190 | 5.270 | 26,594,240 | +0.08(+1.54%) |
Oct 24, 2016 | 5.250 | 5.340 | 5.160 | 5.190 | 15,794,263 | +0.03(+0.58%) |
Oct 21, 2016 | 4.990 | 5.280 | 4.930 | 5.160 | 14,766,847 | +0.14(+2.79%) |
Oct 20, 2016 | 4.780 | 5.160 | 4.710 | 5.020 | 13,933,243 | +0.19(+3.93%) |
Oct 19, 2016 | 4.640 | 4.860 | 4.565 | 4.830 | 9,659,728 | +0.20(+4.32%) |
Oct 18, 2016 | 4.700 | 4.720 | 4.470 | 4.630 | 11,912,012 | -0.01(-0.22%) |
Oct 17, 2016 | 4.510 | 4.730 | 4.490 | 4.640 | 5,964,671 | +0.13(+2.88%) |
Oct 14, 2016 | 4.580 | 4.660 | 4.475 | 4.510 | 6,071,480 | -0.03(-0.66%) |
Oct 13, 2016 | 4.590 | 4.620 | 4.480 | 4.540 | 6,879,327 | -0.23(-4.82%) |
Oct 12, 2016 | 4.750 | 4.815 | 4.680 | 4.770 | 6,044,916 | +0.00(+0.00%) |
Oct 11, 2016 | 4.790 | 4.830 | 4.690 | 4.770 | 6,718,476 | -0.09(-1.85%) |
Oct 10, 2016 | 4.740 | 4.920 | 4.730 | 4.860 | 7,917,617 | +0.18(+3.85%) |
Oct 07, 2016 | 4.690 | 4.740 | 4.420 | 4.680 | 19,168,596 | +0.07(+1.52%) |
Oct 06, 2016 | 4.600 | 4.720 | 4.600 | 4.610 | 6,789,946 | -0.03(-0.65%) |
Oct 05, 2016 | 4.720 | 4.750 | 4.570 | 4.640 | 7,812,042 | +0.04(+0.87%) |
Oct 04, 2016 | 4.890 | 4.930 | 4.590 | 4.600 | 14,444,055 | -0.35(-7.07%) |
Oct 03, 2016 | 4.911 | 4.960 | 4.780 | 4.950 | 12,107,179 | +0.12(+2.48%) |
Sep 30, 2016 | 5.020 | 5.020 | 4.770 | 4.830 | 10,301,170 | -0.11(-2.23%) |
Sep 29, 2016 | 5.050 | 5.200 | 4.860 | 4.940 | 13,708,835 | -0.16(-3.14%) |
Sep 28, 2016 | 4.960 | 5.110 | 4.850 | 5.100 | 11,722,044 | +0.25(+5.15%) |
Sep 27, 2016 | 4.960 | 5.035 | 4.790 | 4.850 | 10,798,262 | -0.22(-4.34%) |
Sep 26, 2016 | 4.960 | 5.200 | 4.950 | 5.070 | 17,404,632 | +0.11(+2.22%) |
Sep 23, 2016 | 4.840 | 5.050 | 4.810 | 4.960 | 17,278,200 | +0.18(+3.77%) |
Sep 22, 2016 | 4.900 | 5.020 | 4.735 | 4.780 | 19,619,320 | +0.06(+1.27%) |
Sep 21, 2016 | 4.440 | 4.790 | 4.380 | 4.720 | 24,097,306 | +0.42(+9.77%) |
Sep 20, 2016 | 4.260 | 4.380 | 4.240 | 4.300 | 6,317,075 | +0.00(+0.00%) |
Sep 19, 2016 | 4.260 | 4.395 | 4.220 | 4.300 | 10,821,570 | +0.19(+4.62%) |
Sep 16, 2016 | 4.010 | 4.150 | 4.010 | 4.110 | 11,250,311 | +0.05(+1.23%) |
Sep 15, 2016 | 4.080 | 4.150 | 3.950 | 4.060 | 12,422,539 | -0.01(-0.25%) |
Sep 14, 2016 | 4.060 | 4.120 | 3.910 | 4.070 | 16,993,584 | +0.01(+0.25%) |
Sep 13, 2016 | 4.140 | 4.140 | 3.870 | 4.060 | 14,510,538 | -0.20(-4.69%) |
Sep 12, 2016 | 4.030 | 4.330 | 3.980 | 4.260 | 10,880,676 | +0.12(+2.90%) |
Sep 09, 2016 | 4.280 | 4.290 | 4.050 | 4.140 | 13,745,006 | -0.20(-4.61%) |
Sep 08, 2016 | 4.480 | 4.490 | 4.305 | 4.340 | 11,115,645 | -0.07(-1.59%) |
Sep 07, 2016 | 4.570 | 4.690 | 4.385 | 4.410 | 14,717,544 | -0.28(-5.97%) |
Sep 06, 2016 | 4.380 | 4.730 | 4.280 | 4.690 | 17,824,672 | +0.34(+7.82%) |
Sep 02, 2016 | 4.410 | 4.350 | 4.350 | 4.350 | 7,281,300 | -0.05(-1.14%) |