Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.923 | 6.085 | 5.892 | 5.923 | 1,267,099 | +0.03(+0.52%) |
Nov 29, 2016 | 6.254 | 6.308 | 5.877 | 5.892 | 913,919 | -0.43(-6.81%) |
Nov 28, 2016 | 6.631 | 6.631 | 6.277 | 6.323 | 537,296 | -0.30(-4.53%) |
Nov 25, 2016 | 6.531 | 6.754 | 6.446 | 6.623 | 236,706 | +0.09(+1.41%) |
Nov 23, 2016 | 6.531 | 6.531 | 6.531 | 0 | -0.16(-2.41%) | |
Nov 22, 2016 | 6.731 | 6.815 | 6.600 | 6.692 | 745,474 | -0.05(-0.80%) |
Nov 21, 2016 | 6.600 | 7.015 | 6.538 | 6.746 | 618,950 | +0.25(+3.79%) |
Nov 18, 2016 | 6.346 | 6.531 | 6.269 | 6.500 | 466,609 | +0.13(+2.05%) |
Nov 17, 2016 | 6.492 | 6.605 | 6.308 | 6.369 | 928,635 | -0.12(-1.90%) |
Nov 16, 2016 | 6.338 | 6.562 | 6.115 | 6.492 | 1,124,156 | +0.12(+1.93%) |
Nov 15, 2016 | 6.608 | 6.692 | 6.246 | 6.369 | 994,360 | -0.20(-3.04%) |
Nov 14, 2016 | 6.354 | 6.738 | 6.338 | 6.569 | 1,086,137 | +0.05(+0.71%) |
Nov 11, 2016 | 6.085 | 6.546 | 6.085 | 6.523 | 1,103,498 | +0.45(+7.34%) |
Nov 10, 2016 | 5.654 | 6.248 | 5.654 | 6.077 | 1,481,788 | +0.45(+8.07%) |
Nov 09, 2016 | 5.254 | 5.850 | 5.138 | 5.623 | 1,808,970 | +0.22(+4.13%) |
Nov 08, 2016 | 4.815 | 5.531 | 4.662 | 5.400 | 1,472,068 | +0.67(+14.15%) |
Nov 07, 2016 | 4.808 | 5.046 | 4.519 | 4.731 | 1,061,615 | +0.16(+3.54%) |
Nov 04, 2016 | 3.631 | 4.898 | 3.477 | 4.569 | 2,782,841 | +0.52(+12.93%) |
Nov 03, 2016 | 3.877 | 4.123 | 3.846 | 4.046 | 735,441 | +0.18(+4.57%) |
Nov 02, 2016 | 3.900 | 3.937 | 3.831 | 3.869 | 699,427 | -0.08(-1.95%) |
Nov 01, 2016 | 4.108 | 4.115 | 3.808 | 3.946 | 849,508 | -0.12(-3.02%) |
Oct 31, 2016 | 4.285 | 4.323 | 4.031 | 4.069 | 584,183 | -0.20(-4.68%) |
Oct 28, 2016 | 4.423 | 4.500 | 4.188 | 4.269 | 700,836 | -0.15(-3.48%) |
Oct 27, 2016 | 4.777 | 4.777 | 4.338 | 4.423 | 847,787 | -0.29(-6.20%) |
Oct 26, 2016 | 4.646 | 4.854 | 4.615 | 4.715 | 672,672 | +0.02(+0.49%) |
Oct 25, 2016 | 4.885 | 4.977 | 4.669 | 4.692 | 786,189 | -0.20(-4.09%) |
Oct 24, 2016 | 5.077 | 5.177 | 4.838 | 4.892 | 845,711 | -0.18(-3.64%) |
Oct 21, 2016 | 5.238 | 5.315 | 4.962 | 5.077 | 949,499 | -0.26(-4.90%) |
Oct 20, 2016 | 4.769 | 5.385 | 4.769 | 5.338 | 1,332,305 | +0.57(+11.94%) |
Oct 19, 2016 | 4.785 | 4.900 | 4.600 | 4.769 | 901,904 | -0.02(-0.32%) |
Oct 18, 2016 | 4.685 | 4.835 | 4.638 | 4.785 | 1,113,729 | +0.22(+4.71%) |
Oct 17, 2016 | 4.231 | 4.615 | 4.231 | 4.569 | 1,546,344 | +0.34(+8.00%) |
Oct 14, 2016 | 4.408 | 4.554 | 4.115 | 4.231 | 2,094,115 | -0.22(-4.84%) |
Oct 13, 2016 | 4.762 | 4.762 | 4.438 | 4.446 | 1,344,903 | -0.35(-7.22%) |
Oct 12, 2016 | 5.000 | 5.000 | 4.577 | 4.792 | 1,606,581 | -0.25(-5.03%) |
Oct 11, 2016 | 5.262 | 5.308 | 4.838 | 5.046 | 1,531,913 | -0.22(-4.23%) |
Oct 10, 2016 | 5.208 | 5.338 | 5.154 | 5.269 | 1,115,254 | +0.08(+1.48%) |
Oct 07, 2016 | 5.669 | 5.669 | 5.115 | 5.192 | 1,574,826 | -0.35(-6.38%) |
Oct 06, 2016 | 5.900 | 6.023 | 5.354 | 5.546 | 2,313,762 | -0.72(-11.43%) |
Oct 05, 2016 | 6.377 | 6.431 | 6.208 | 6.262 | 726,718 | -0.01(-0.12%) |
Oct 04, 2016 | 6.477 | 6.608 | 6.208 | 6.269 | 748,567 | -0.18(-2.86%) |
Oct 03, 2016 | 6.638 | 6.746 | 6.323 | 6.454 | 700,953 | -0.15(-2.21%) |
Sep 30, 2016 | 6.631 | 6.662 | 6.392 | 6.600 | 401,793 | +0.10(+1.54%) |
Sep 29, 2016 | 6.654 | 6.804 | 6.438 | 6.500 | 861,611 | -0.10(-1.52%) |
Sep 28, 2016 | 6.315 | 6.638 | 6.238 | 6.600 | 702,942 | +0.40(+6.45%) |
Sep 27, 2016 | 6.169 | 6.215 | 5.892 | 6.200 | 676,795 | -0.04(-0.62%) |
Sep 26, 2016 | 6.292 | 6.422 | 6.192 | 6.238 | 498,726 | -0.01(-0.12%) |
Sep 23, 2016 | 6.515 | 6.577 | 6.115 | 6.246 | 722,176 | -0.32(-4.81%) |
Sep 22, 2016 | 6.469 | 6.615 | 6.354 | 6.562 | 605,142 | +0.22(+3.52%) |
Sep 21, 2016 | 6.485 | 6.592 | 6.223 | 6.338 | 708,129 | -0.05(-0.72%) |
Sep 20, 2016 | 6.623 | 6.685 | 6.238 | 6.385 | 606,138 | -0.25(-3.71%) |
Sep 19, 2016 | 6.977 | 7.085 | 6.477 | 6.631 | 724,926 | -0.23(-3.36%) |
Sep 16, 2016 | 6.546 | 7.031 | 6.398 | 6.862 | 948,105 | +0.32(+4.82%) |
Sep 15, 2016 | 6.792 | 6.799 | 6.523 | 6.546 | 1,110,972 | -0.26(-3.84%) |
Sep 14, 2016 | 7.346 | 7.446 | 6.754 | 6.808 | 830,967 | -0.37(-5.14%) |
Sep 13, 2016 | 7.585 | 7.600 | 6.923 | 7.177 | 1,143,678 | -0.62(-7.99%) |
Sep 12, 2016 | 7.692 | 7.869 | 7.485 | 7.800 | 899,039 | -0.03(-0.39%) |
Sep 09, 2016 | 8.300 | 8.331 | 7.700 | 7.831 | 1,030,107 | -0.55(-6.52%) |
Sep 08, 2016 | 8.477 | 8.585 | 8.231 | 8.377 | 486,834 | -0.12(-1.36%) |
Sep 07, 2016 | 8.385 | 8.508 | 8.215 | 8.492 | 656,145 | +0.11(+1.28%) |
Sep 06, 2016 | 8.831 | 8.985 | 8.346 | 8.385 | 774,320 | -0.38(-4.39%) |
Sep 02, 2016 | 9.077 | 8.769 | 8.769 | 8.769 | 686,660 | -0.18(-1.98%) |