Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.770 | 4.890 | 4.690 | 4.690 | 35,947 | -0.09(-1.88%) |
Nov 29, 2016 | 4.840 | 4.860 | 4.770 | 4.780 | 27,062 | -0.11(-2.25%) |
Nov 28, 2016 | 4.914 | 4.950 | 4.810 | 4.890 | 16,979 | -0.13(-2.59%) |
Nov 25, 2016 | 5.000 | 5.020 | 4.950 | 5.020 | 5,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.890 | 5.000 | 4.760 | 5.000 | 51,335 | +0.12(+2.46%) |
Nov 21, 2016 | 4.890 | 4.970 | 4.770 | 4.880 | 21,306 | -0.11(-2.20%) |
Nov 18, 2016 | 4.990 | 5.000 | 4.760 | 4.990 | 52,791 | +0.03(+0.60%) |
Nov 17, 2016 | 5.030 | 5.050 | 4.610 | 4.960 | 69,839 | -0.09(-1.78%) |
Nov 16, 2016 | 4.950 | 5.070 | 4.700 | 5.050 | 9,625 | +0.26(+5.43%) |
Nov 15, 2016 | 4.690 | 5.095 | 4.520 | 4.790 | 49,318 | +0.09(+1.91%) |
Nov 14, 2016 | 5.149 | 5.149 | 4.700 | 4.700 | 24,793 | -0.34(-6.75%) |
Nov 11, 2016 | 5.000 | 5.200 | 4.900 | 5.040 | 87,615 | -0.16(-3.08%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.770 | 5.200 | 55,212 | +0.26(+5.26%) |
Nov 09, 2016 | 4.450 | 5.000 | 4.353 | 4.940 | 39,719 | +0.44(+9.78%) |
Nov 08, 2016 | 4.390 | 4.512 | 4.390 | 4.500 | 76,080 | +0.17(+3.93%) |
Nov 07, 2016 | 4.310 | 4.460 | 4.290 | 4.330 | 35,660 | +0.07(+1.64%) |
Nov 04, 2016 | 4.300 | 4.416 | 4.250 | 4.260 | 17,063 | -0.06(-1.39%) |
Nov 03, 2016 | 4.291 | 4.370 | 4.260 | 4.320 | 3,588 | -0.10(-2.26%) |
Nov 02, 2016 | 4.510 | 4.700 | 4.310 | 4.420 | 9,120 | -0.04(-0.90%) |
Nov 01, 2016 | 4.330 | 4.460 | 4.311 | 4.460 | 10,063 | +0.18(+4.21%) |
Oct 31, 2016 | 4.270 | 4.380 | 4.260 | 4.280 | 11,535 | -0.02(-0.47%) |
Oct 28, 2016 | 4.350 | 4.452 | 4.261 | 4.300 | 16,862 | -0.15(-3.37%) |
Oct 27, 2016 | 4.650 | 4.820 | 4.350 | 4.450 | 26,142 | -0.18(-3.89%) |
Oct 26, 2016 | 4.840 | 4.840 | 4.500 | 4.630 | 60,308 | -0.21(-4.34%) |
Oct 25, 2016 | 4.520 | 4.840 | 4.330 | 4.840 | 33,752 | +0.25(+5.45%) |
Oct 24, 2016 | 4.350 | 4.590 | 4.350 | 4.590 | 137,147 | +0.11(+2.46%) |
Oct 21, 2016 | 4.460 | 4.750 | 4.320 | 4.480 | 36,443 | +0.02(+0.45%) |
Oct 20, 2016 | 4.530 | 4.650 | 4.460 | 4.460 | 23,146 | -0.15(-3.25%) |
Oct 19, 2016 | 4.610 | 4.700 | 4.470 | 4.610 | 33,688 | -0.09(-1.91%) |
Oct 18, 2016 | 4.800 | 4.800 | 4.620 | 4.700 | 23,719 | +0.08(+1.73%) |
Oct 17, 2016 | 5.000 | 5.000 | 4.620 | 4.620 | 15,501 | -0.34(-6.85%) |
Oct 14, 2016 | 4.890 | 4.970 | 4.730 | 4.960 | 26,052 | +0.10(+2.06%) |
Oct 13, 2016 | 5.170 | 5.170 | 4.800 | 4.860 | 100,131 | -0.20(-3.95%) |
Oct 12, 2016 | 5.060 | 5.189 | 5.018 | 5.060 | 69,403 | -0.01(-0.20%) |
Oct 11, 2016 | 5.120 | 5.163 | 5.040 | 5.070 | 16,424 | -0.13(-2.50%) |
Oct 10, 2016 | 5.080 | 5.260 | 5.070 | 5.200 | 36,057 | +0.11(+2.16%) |
Oct 07, 2016 | 5.090 | 5.300 | 5.050 | 5.090 | 13,735 | -0.06(-1.17%) |
Oct 06, 2016 | 5.250 | 5.330 | 5.100 | 5.150 | 32,336 | -0.18(-3.38%) |
Oct 05, 2016 | 5.250 | 5.330 | 5.100 | 5.330 | 34,573 | +0.09(+1.72%) |
Oct 04, 2016 | 5.500 | 5.550 | 5.215 | 5.240 | 24,123 | -0.26(-4.73%) |
Oct 03, 2016 | 5.460 | 5.645 | 5.450 | 5.500 | 23,509 | +0.04(+0.73%) |
Sep 30, 2016 | 5.190 | 5.500 | 5.150 | 5.460 | 60,999 | +0.20(+3.80%) |
Sep 29, 2016 | 5.350 | 5.450 | 5.160 | 5.260 | 37,336 | -0.06(-1.13%) |
Sep 28, 2016 | 5.270 | 5.460 | 5.180 | 5.320 | 59,868 | +0.01(+0.19%) |
Sep 27, 2016 | 5.440 | 5.660 | 5.140 | 5.310 | 66,948 | -0.19(-3.45%) |
Sep 26, 2016 | 5.390 | 5.580 | 5.180 | 5.500 | 51,666 | +0.15(+2.80%) |
Sep 23, 2016 | 5.500 | 5.580 | 5.350 | 5.350 | 82,921 | -0.20(-3.60%) |
Sep 22, 2016 | 5.640 | 5.777 | 5.180 | 5.550 | 158,420 | -0.02(-0.36%) |
Sep 21, 2016 | 5.840 | 5.850 | 5.500 | 5.570 | 59,792 | -0.26(-4.46%) |
Sep 20, 2016 | 6.030 | 6.230 | 5.630 | 5.830 | 142,186 | -0.08(-1.35%) |
Sep 19, 2016 | 5.870 | 6.090 | 5.760 | 5.910 | 83,115 | +0.11(+1.90%) |
Sep 16, 2016 | 6.250 | 6.250 | 5.800 | 5.800 | 96,757 | -0.50(-7.94%) |
Sep 15, 2016 | 6.500 | 6.640 | 6.220 | 6.300 | 46,238 | -0.24(-3.67%) |
Sep 14, 2016 | 6.380 | 6.730 | 6.380 | 6.540 | 108,323 | +0.21(+3.32%) |
Sep 13, 2016 | 6.500 | 6.760 | 6.130 | 6.330 | 185,557 | -0.07(-1.09%) |
Sep 12, 2016 | 5.590 | 6.490 | 5.490 | 6.400 | 332,249 | +0.96(+17.65%) |
Sep 09, 2016 | 4.510 | 6.090 | 4.510 | 5.440 | 655,682 | +0.33(+6.46%) |
Sep 08, 2016 | 5.060 | 5.140 | 4.900 | 5.110 | 14,486 | +0.11(+2.20%) |
Sep 07, 2016 | 5.140 | 5.310 | 5.000 | 5.000 | 39,160 | -0.15(-2.91%) |
Sep 06, 2016 | 5.060 | 5.183 | 4.710 | 5.150 | 103,869 | +0.00(+0.02%) |
Sep 02, 2016 | 5.210 | 5.149 | 5.149 | 5.149 | 100,800 | -0.06(-1.17%) |