Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.400 | 4.750 | 4.200 | 4.250 | 61,757 | -0.10(-2.30%) |
Nov 29, 2016 | 4.850 | 4.995 | 4.350 | 4.350 | 43,208 | -0.45(-9.38%) |
Nov 28, 2016 | 4.500 | 4.900 | 4.200 | 4.800 | 76,132 | +0.35(+7.87%) |
Nov 25, 2016 | 4.550 | 4.650 | 4.300 | 4.450 | 10,225 | -0.05(-1.11%) |
Nov 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Nov 22, 2016 | 4.250 | 4.550 | 4.150 | 4.200 | 34,037 | -0.10(-2.33%) |
Nov 21, 2016 | 4.350 | 4.400 | 4.100 | 4.300 | 135,946 | -0.05(-1.15%) |
Nov 18, 2016 | 4.500 | 4.700 | 4.050 | 4.350 | 1,933,371 | -0.25(-5.43%) |
Nov 17, 2016 | 4.400 | 4.600 | 4.400 | 4.600 | 23,568 | +0.10(+2.22%) |
Nov 16, 2016 | 4.400 | 4.500 | 4.300 | 4.500 | 55,555 | +0.05(+1.12%) |
Nov 15, 2016 | 4.550 | 4.652 | 4.100 | 4.450 | 94,795 | -0.15(-3.26%) |
Nov 14, 2016 | 4.828 | 4.850 | 4.350 | 4.600 | 43,940 | -0.18(-3.66%) |
Nov 11, 2016 | 5.000 | 5.100 | 4.650 | 4.775 | 75,889 | -0.27(-5.45%) |
Nov 10, 2016 | 5.350 | 5.400 | 4.975 | 5.050 | 74,532 | -0.35(-6.48%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.200 | 5.400 | 10,938 | +0.05(+0.93%) |
Nov 08, 2016 | 5.150 | 5.400 | 5.060 | 5.350 | 44,801 | +0.25(+4.90%) |
Nov 07, 2016 | 5.100 | 5.350 | 5.050 | 5.100 | 264,648 | +0.15(+3.03%) |
Nov 04, 2016 | 5.000 | 5.120 | 4.900 | 4.950 | 84,615 | -0.15(-2.94%) |
Nov 03, 2016 | 5.000 | 5.200 | 5.000 | 5.100 | 17,641 | +0.05(+0.99%) |
Nov 02, 2016 | 5.250 | 5.400 | 5.050 | 5.050 | 17,921 | -0.17(-3.35%) |
Nov 01, 2016 | 5.650 | 5.650 | 5.225 | 5.225 | 56,202 | -0.18(-3.24%) |
Oct 31, 2016 | 5.400 | 5.450 | 5.375 | 5.400 | 9,449 | +0.03(+0.47%) |
Oct 28, 2016 | 5.400 | 5.500 | 5.350 | 5.375 | 9,340 | -0.05(-0.92%) |
Oct 27, 2016 | 5.150 | 5.500 | 5.150 | 5.425 | 37,670 | +0.27(+5.34%) |
Oct 26, 2016 | 5.300 | 5.400 | 5.100 | 5.150 | 93,524 | -0.25(-4.63%) |
Oct 25, 2016 | 5.300 | 5.450 | 5.300 | 5.400 | 63,732 | +0.03(+0.47%) |
Oct 24, 2016 | 5.300 | 5.450 | 5.300 | 5.375 | 104,215 | +0.03(+0.47%) |
Oct 21, 2016 | 5.050 | 5.405 | 5.050 | 5.350 | 29,452 | +0.25(+4.90%) |
Oct 20, 2016 | 5.100 | 5.350 | 5.100 | 5.100 | 8,004 | -0.05(-0.97%) |
Oct 19, 2016 | 5.150 | 5.300 | 5.050 | 5.150 | 7,876 | -0.05(-0.96%) |
Oct 18, 2016 | 5.200 | 5.350 | 5.100 | 5.200 | 54,893 | +0.05(+0.97%) |
Oct 17, 2016 | 5.500 | 5.500 | 5.050 | 5.150 | 32,602 | -0.30(-5.50%) |
Oct 14, 2016 | 5.450 | 5.450 | 5.253 | 5.450 | 11,979 | +0.05(+0.93%) |
Oct 13, 2016 | 5.200 | 5.550 | 5.200 | 5.400 | 26,261 | +0.20(+3.85%) |
Oct 12, 2016 | 5.100 | 5.300 | 4.900 | 5.200 | 340,925 | +0.15(+2.97%) |
Oct 11, 2016 | 5.350 | 5.550 | 5.032 | 5.050 | 52,363 | -0.35(-6.48%) |
Oct 10, 2016 | 4.950 | 5.400 | 4.945 | 5.400 | 36,721 | +0.51(+10.43%) |
Oct 07, 2016 | 4.830 | 5.050 | 4.820 | 4.890 | 40,416 | -0.08(-1.61%) |
Oct 06, 2016 | 5.650 | 5.650 | 4.880 | 4.970 | 896,830 | -0.52(-9.47%) |
Oct 05, 2016 | 5.200 | 5.560 | 5.020 | 5.490 | 608,235 | +0.37(+7.23%) |
Oct 04, 2016 | 5.150 | 5.310 | 4.870 | 5.120 | 423,239 | -0.15(-2.85%) |
Oct 03, 2016 | 4.960 | 5.510 | 4.960 | 5.270 | 212,647 | +0.28(+5.61%) |
Sep 30, 2016 | 4.761 | 5.006 | 4.761 | 4.990 | 13,503 | +0.23(+4.83%) |
Sep 29, 2016 | 5.090 | 5.170 | 4.635 | 4.760 | 9,182 | -0.25(-4.99%) |
Sep 28, 2016 | 5.250 | 5.250 | 4.950 | 5.010 | 17,963 | -0.04(-0.79%) |
Sep 27, 2016 | 5.070 | 5.110 | 5.000 | 5.050 | 25,890 | +0.08(+1.61%) |
Sep 26, 2016 | 5.090 | 5.212 | 4.930 | 4.970 | 8,687 | -0.18(-3.50%) |
Sep 23, 2016 | 4.850 | 5.230 | 4.850 | 5.150 | 24,054 | -0.03(-0.58%) |
Sep 22, 2016 | 5.080 | 5.430 | 5.080 | 5.180 | 62,979 | +0.20(+4.02%) |
Sep 21, 2016 | 4.650 | 5.060 | 4.650 | 4.980 | 28,223 | +0.42(+9.21%) |
Sep 20, 2016 | 4.870 | 5.030 | 4.560 | 4.560 | 27,268 | -0.25(-5.20%) |
Sep 19, 2016 | 4.720 | 5.030 | 4.720 | 4.810 | 10,166 | +0.00(+0.00%) |
Sep 16, 2016 | 4.550 | 4.810 | 4.500 | 4.810 | 14,908 | +0.20(+4.34%) |
Sep 15, 2016 | 4.270 | 4.630 | 4.270 | 4.610 | 17,577 | +0.09(+1.99%) |
Sep 14, 2016 | 4.800 | 4.813 | 4.495 | 4.520 | 41,550 | -0.26(-5.44%) |
Sep 13, 2016 | 5.170 | 5.180 | 4.750 | 4.780 | 37,644 | -0.36(-7.00%) |
Sep 12, 2016 | 5.190 | 5.386 | 5.050 | 5.140 | 50,374 | +0.05(+0.98%) |
Sep 09, 2016 | 4.880 | 5.170 | 4.817 | 5.090 | 45,769 | +0.22(+4.52%) |
Sep 08, 2016 | 4.620 | 4.880 | 4.620 | 4.870 | 42,865 | +0.33(+7.27%) |
Sep 07, 2016 | 4.460 | 4.680 | 4.378 | 4.540 | 25,673 | +0.22(+5.09%) |
Sep 06, 2016 | 4.240 | 4.340 | 4.240 | 4.320 | 35,677 | +0.12(+2.86%) |
Sep 02, 2016 | 4.190 | 4.200 | 4.200 | 4.200 | 5,200 | +0.05(+1.20%) |