Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.310 | 5.410 | 5.050 | 5.230 | 144,795 | -0.11(-2.06%) |
Nov 29, 2016 | 5.530 | 5.690 | 5.280 | 5.340 | 69,347 | -0.33(-5.82%) |
Nov 28, 2016 | 5.500 | 5.810 | 5.350 | 5.670 | 102,252 | +0.11(+1.98%) |
Nov 25, 2016 | 5.400 | 5.680 | 5.250 | 5.560 | 182,643 | +0.20(+3.73%) |
Nov 23, 2016 | 5.360 | 5.360 | 5.360 | 0 | +0.22(+4.28%) | |
Nov 22, 2016 | 5.320 | 5.320 | 5.060 | 5.140 | 20,950 | -0.20(-3.75%) |
Nov 21, 2016 | 5.200 | 5.610 | 5.140 | 5.340 | 93,314 | +0.09(+1.81%) |
Nov 18, 2016 | 5.150 | 5.275 | 5.020 | 5.245 | 27,894 | +0.01(+0.29%) |
Nov 17, 2016 | 5.040 | 5.270 | 5.040 | 5.230 | 21,103 | +0.13(+2.55%) |
Nov 16, 2016 | 5.573 | 5.573 | 5.010 | 5.100 | 54,374 | -0.09(-1.73%) |
Nov 15, 2016 | 5.140 | 5.350 | 4.972 | 5.190 | 16,042 | +0.02(+0.39%) |
Nov 14, 2016 | 4.600 | 5.330 | 4.590 | 5.170 | 147,169 | +0.47(+10.00%) |
Nov 11, 2016 | 4.580 | 5.290 | 4.150 | 4.700 | 123,679 | -0.03(-0.63%) |
Nov 10, 2016 | 5.320 | 5.340 | 4.520 | 4.730 | 65,682 | -0.68(-12.57%) |
Nov 09, 2016 | 5.580 | 5.580 | 5.310 | 5.410 | 31,082 | -0.21(-3.74%) |
Nov 08, 2016 | 6.080 | 6.080 | 5.620 | 5.620 | 35,706 | -0.35(-5.86%) |
Nov 07, 2016 | 5.970 | 6.400 | 5.910 | 5.970 | 39,196 | -0.01(-0.17%) |
Nov 04, 2016 | 6.040 | 6.190 | 5.860 | 5.980 | 33,855 | -0.09(-1.48%) |
Nov 03, 2016 | 6.000 | 6.150 | 5.620 | 6.070 | 67,740 | +0.08(+1.34%) |
Nov 02, 2016 | 5.917 | 6.290 | 5.820 | 5.990 | 55,890 | +0.02(+0.34%) |
Nov 01, 2016 | 6.253 | 6.400 | 5.830 | 5.970 | 52,874 | -0.26(-4.17%) |
Oct 31, 2016 | 6.230 | 6.310 | 5.920 | 6.230 | 48,825 | -0.05(-0.80%) |
Oct 28, 2016 | 6.620 | 6.620 | 6.160 | 6.280 | 44,274 | -0.27(-4.12%) |
Oct 27, 2016 | 6.300 | 6.780 | 6.300 | 6.550 | 48,473 | +0.26(+4.13%) |
Oct 26, 2016 | 5.820 | 6.300 | 5.560 | 6.290 | 100,719 | +0.39(+6.61%) |
Oct 25, 2016 | 6.190 | 6.270 | 5.830 | 5.900 | 83,114 | -0.28(-4.53%) |
Oct 24, 2016 | 6.180 | 6.370 | 6.010 | 6.180 | 45,856 | -0.03(-0.48%) |
Oct 21, 2016 | 5.950 | 6.370 | 5.900 | 6.210 | 35,783 | +0.23(+3.85%) |
Oct 20, 2016 | 6.380 | 6.600 | 5.780 | 5.980 | 170,811 | -0.44(-6.85%) |
Oct 19, 2016 | 6.820 | 6.980 | 6.280 | 6.420 | 71,590 | -0.27(-4.04%) |
Oct 18, 2016 | 6.540 | 6.820 | 6.380 | 6.690 | 64,906 | +0.18(+2.69%) |
Oct 17, 2016 | 6.590 | 6.800 | 6.280 | 6.515 | 165,133 | -0.07(-0.99%) |
Oct 14, 2016 | 6.770 | 6.770 | 6.383 | 6.580 | 132,031 | -0.09(-1.35%) |
Oct 13, 2016 | 6.910 | 7.085 | 6.630 | 6.670 | 30,439 | -0.35(-4.99%) |
Oct 12, 2016 | 6.770 | 7.356 | 6.361 | 7.020 | 64,528 | +0.19(+2.78%) |
Oct 11, 2016 | 6.640 | 6.960 | 6.310 | 6.830 | 52,435 | +0.11(+1.64%) |
Oct 10, 2016 | 7.240 | 7.250 | 6.710 | 6.720 | 112,913 | -0.55(-7.57%) |
Oct 07, 2016 | 6.450 | 7.580 | 6.160 | 7.270 | 166,552 | +0.65(+9.82%) |
Oct 06, 2016 | 6.900 | 6.950 | 6.150 | 6.620 | 170,758 | -0.71(-9.69%) |
Oct 05, 2016 | 7.220 | 7.430 | 7.020 | 7.330 | 82,237 | -0.04(-0.54%) |
Oct 04, 2016 | 8.150 | 8.400 | 7.120 | 7.370 | 152,066 | -1.74(-19.10%) |
Oct 03, 2016 | 9.250 | 9.250 | 9.110 | 9.110 | 11,970 | -0.07(-0.76%) |
Sep 30, 2016 | 9.180 | 9.180 | 9.180 | 9.180 | 11,288 | -0.15(-1.61%) |
Sep 29, 2016 | 9.000 | 9.400 | 8.725 | 9.330 | 105,221 | +0.87(+10.27%) |
Sep 28, 2016 | 8.630 | 8.790 | 8.461 | 8.461 | 15,294 | +0.22(+2.68%) |
Sep 27, 2016 | 8.130 | 8.580 | 7.720 | 8.240 | 43,963 | +0.03(+0.37%) |
Sep 26, 2016 | 8.440 | 9.010 | 8.120 | 8.210 | 202,853 | -0.42(-4.87%) |
Sep 23, 2016 | 8.260 | 9.430 | 8.260 | 8.630 | 338,424 | +0.38(+4.61%) |
Sep 22, 2016 | 7.380 | 8.342 | 7.220 | 8.250 | 275,664 | +1.13(+15.87%) |
Sep 21, 2016 | 6.300 | 7.185 | 6.280 | 7.120 | 266,003 | +0.79(+12.48%) |
Sep 20, 2016 | 6.220 | 6.530 | 6.150 | 6.330 | 150,696 | +0.06(+0.96%) |
Sep 19, 2016 | 6.540 | 7.440 | 6.100 | 6.270 | 620,304 | -0.05(-0.79%) |
Sep 16, 2016 | 5.210 | 6.340 | 5.210 | 6.320 | 535,108 | +1.06(+20.15%) |
Sep 15, 2016 | 5.020 | 5.270 | 4.880 | 5.260 | 177,530 | +0.24(+4.78%) |
Sep 14, 2016 | 4.800 | 5.511 | 4.610 | 5.020 | 525,275 | +0.25(+5.24%) |
Sep 13, 2016 | 4.460 | 4.850 | 4.260 | 4.770 | 462,371 | +0.27(+6.00%) |
Sep 12, 2016 | 4.210 | 4.570 | 4.110 | 4.500 | 135,559 | +0.24(+5.63%) |
Sep 09, 2016 | 4.140 | 4.270 | 4.140 | 4.260 | 53,306 | +0.08(+1.91%) |
Sep 08, 2016 | 4.150 | 4.270 | 4.050 | 4.180 | 49,393 | +0.00(+0.00%) |
Sep 07, 2016 | 4.030 | 4.280 | 3.990 | 4.180 | 108,647 | +0.18(+4.50%) |
Sep 06, 2016 | 4.450 | 4.450 | 3.940 | 4.000 | 391,430 | -0.49(-10.91%) |
Sep 02, 2016 | 4.990 | 4.490 | 4.490 | 4.490 | 1,006,400 | +0.36(+8.72%) |