Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.405 | 5.549 | 5.366 | 5.463 | 1,125,050 | +0.14(+2.71%) |
Nov 29, 2016 | 5.270 | 5.414 | 4.928 | 5.318 | 1,031,355 | +0.07(+1.28%) |
Nov 28, 2016 | 5.424 | 5.453 | 5.030 | 5.251 | 1,373,162 | +0.42(+8.76%) |
Nov 25, 2016 | 4.770 | 4.828 | 4.626 | 4.828 | 441,399 | +0.06(+1.21%) |
Nov 23, 2016 | 4.770 | 4.770 | 4.770 | 0 | +0.30(+6.67%) | |
Nov 22, 2016 | 4.174 | 4.530 | 4.164 | 4.472 | 666,831 | +0.26(+6.16%) |
Nov 21, 2016 | 4.155 | 4.232 | 4.155 | 4.212 | 381,888 | +0.06(+1.39%) |
Nov 18, 2016 | 4.212 | 4.280 | 4.116 | 4.155 | 479,612 | +0.01(+0.23%) |
Nov 17, 2016 | 4.203 | 4.222 | 4.097 | 4.145 | 344,932 | +0.04(+0.94%) |
Nov 16, 2016 | 4.155 | 4.212 | 4.061 | 4.106 | 302,331 | +0.06(+1.43%) |
Nov 15, 2016 | 4.078 | 4.299 | 3.991 | 4.049 | 421,470 | +0.11(+2.68%) |
Nov 14, 2016 | 4.116 | 4.308 | 3.808 | 3.943 | 725,479 | -0.15(-3.76%) |
Nov 11, 2016 | 3.991 | 4.308 | 3.991 | 4.097 | 881,593 | +0.22(+5.71%) |
Nov 10, 2016 | 3.751 | 3.933 | 3.722 | 3.876 | 555,221 | +0.22(+6.05%) |
Nov 09, 2016 | 3.606 | 3.674 | 3.511 | 3.655 | 365,656 | +0.09(+2.43%) |
Nov 08, 2016 | 3.558 | 3.645 | 3.558 | 3.568 | 132,186 | +0.01(+0.27%) |
Nov 07, 2016 | 3.587 | 3.683 | 3.505 | 3.558 | 374,238 | +0.07(+1.93%) |
Nov 04, 2016 | 3.510 | 3.558 | 3.462 | 3.491 | 231,732 | -0.04(-1.09%) |
Nov 03, 2016 | 3.578 | 3.651 | 3.501 | 3.529 | 114,726 | -0.06(-1.61%) |
Nov 02, 2016 | 3.558 | 3.606 | 3.558 | 3.587 | 27,583 | +0.03(+0.81%) |
Nov 01, 2016 | 3.558 | 3.789 | 3.510 | 3.558 | 229,682 | +0.13(+3.93%) |
Oct 31, 2016 | 3.510 | 3.510 | 3.376 | 3.424 | 64,222 | -0.08(-2.20%) |
Oct 28, 2016 | 3.472 | 3.510 | 3.472 | 3.501 | 47,716 | +0.02(+0.55%) |
Oct 27, 2016 | 3.491 | 3.501 | 3.462 | 3.481 | 32,422 | +0.01(+0.28%) |
Oct 26, 2016 | 3.347 | 3.501 | 3.347 | 3.472 | 34,150 | +0.09(+2.56%) |
Oct 25, 2016 | 3.472 | 3.515 | 3.366 | 3.385 | 96,429 | -0.12(-3.30%) |
Oct 24, 2016 | 3.443 | 3.510 | 3.414 | 3.501 | 34,469 | +0.04(+1.11%) |
Oct 21, 2016 | 3.424 | 3.462 | 3.376 | 3.462 | 23,173 | -0.01(-0.28%) |
Oct 20, 2016 | 3.404 | 3.501 | 3.404 | 3.472 | 23,538 | +0.06(+1.69%) |
Oct 19, 2016 | 3.491 | 3.529 | 3.404 | 3.414 | 48,229 | -0.09(-2.47%) |
Oct 18, 2016 | 3.510 | 3.549 | 3.486 | 3.501 | 50,418 | +0.00(+0.00%) |
Oct 17, 2016 | 3.472 | 3.501 | 3.453 | 3.501 | 27,195 | +0.00(+0.00%) |
Oct 14, 2016 | 3.481 | 3.529 | 3.472 | 3.501 | 48,205 | +0.03(+0.83%) |
Oct 13, 2016 | 3.366 | 3.529 | 3.347 | 3.472 | 120,363 | +0.09(+2.56%) |
Oct 12, 2016 | 3.433 | 3.443 | 3.366 | 3.385 | 49,768 | -0.06(-1.68%) |
Oct 11, 2016 | 3.520 | 3.520 | 3.443 | 3.443 | 45,055 | -0.07(-1.92%) |
Oct 10, 2016 | 3.481 | 3.510 | 3.481 | 3.510 | 16,171 | +0.01(+0.27%) |
Oct 07, 2016 | 3.462 | 3.529 | 3.462 | 3.501 | 19,380 | +0.00(+0.00%) |
Oct 06, 2016 | 3.395 | 3.520 | 3.366 | 3.501 | 37,043 | +0.10(+2.82%) |
Oct 05, 2016 | 3.443 | 3.558 | 3.318 | 3.404 | 183,874 | -0.01(-0.28%) |
Oct 04, 2016 | 3.433 | 3.462 | 3.328 | 3.414 | 60,738 | -0.02(-0.56%) |
Oct 03, 2016 | 3.404 | 3.481 | 3.404 | 3.433 | 31,692 | +0.00(+0.00%) |
Sep 30, 2016 | 3.318 | 3.472 | 3.318 | 3.433 | 99,632 | +0.14(+4.39%) |
Sep 29, 2016 | 3.318 | 3.415 | 3.279 | 3.289 | 65,107 | -0.06(-1.72%) |
Sep 28, 2016 | 3.337 | 3.433 | 3.289 | 3.347 | 86,347 | -0.02(-0.57%) |
Sep 27, 2016 | 3.289 | 3.376 | 3.289 | 3.366 | 55,810 | +0.08(+2.34%) |
Sep 26, 2016 | 3.385 | 3.395 | 3.270 | 3.289 | 43,669 | -0.08(-2.29%) |
Sep 23, 2016 | 3.453 | 3.453 | 3.356 | 3.366 | 28,796 | -0.05(-1.41%) |
Sep 22, 2016 | 3.472 | 3.472 | 3.404 | 3.414 | 60,212 | +0.01(+0.28%) |
Sep 21, 2016 | 3.270 | 3.472 | 3.270 | 3.404 | 66,703 | +0.08(+2.31%) |
Sep 20, 2016 | 3.347 | 3.366 | 3.299 | 3.328 | 21,811 | +0.00(+0.00%) |
Sep 19, 2016 | 3.347 | 3.424 | 3.308 | 3.328 | 44,359 | -0.06(-1.70%) |
Sep 16, 2016 | 3.222 | 3.414 | 3.183 | 3.385 | 142,549 | +0.13(+4.14%) |
Sep 15, 2016 | 3.231 | 3.270 | 3.164 | 3.251 | 40,860 | +0.07(+2.11%) |
Sep 14, 2016 | 3.135 | 3.231 | 3.135 | 3.183 | 33,311 | +0.03(+0.91%) |
Sep 13, 2016 | 3.241 | 3.288 | 3.154 | 3.154 | 70,536 | -0.09(-2.67%) |
Sep 12, 2016 | 3.193 | 3.289 | 3.126 | 3.241 | 65,868 | +0.03(+0.90%) |
Sep 09, 2016 | 3.289 | 3.289 | 3.193 | 3.212 | 44,650 | -0.08(-2.34%) |
Sep 08, 2016 | 3.212 | 3.308 | 3.212 | 3.289 | 45,674 | +0.07(+2.09%) |
Sep 07, 2016 | 3.241 | 3.260 | 3.193 | 3.222 | 86,757 | -0.02(-0.59%) |
Sep 06, 2016 | 3.347 | 3.347 | 3.222 | 3.241 | 66,964 | -0.07(-2.03%) |
Sep 02, 2016 | 3.270 | 3.308 | 3.308 | 3.308 | 32,338 | +0.05(+1.47%) |