Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.400 | 4.485 | 4.090 | 4.170 | 118,115 | -0.22(-5.01%) |
Nov 29, 2016 | 4.860 | 4.860 | 4.350 | 4.390 | 228,531 | -0.44(-9.11%) |
Nov 28, 2016 | 4.950 | 4.990 | 4.750 | 4.830 | 72,444 | -0.15(-3.01%) |
Nov 25, 2016 | 5.010 | 5.080 | 4.720 | 4.980 | 102,816 | +0.05(+1.01%) |
Nov 23, 2016 | 4.930 | 4.930 | 4.930 | 0 | -0.16(-3.14%) | |
Nov 22, 2016 | 5.190 | 5.190 | 4.960 | 5.090 | 64,352 | -0.04(-0.78%) |
Nov 21, 2016 | 4.960 | 5.270 | 4.900 | 5.130 | 148,974 | +0.15(+3.01%) |
Nov 18, 2016 | 4.890 | 5.070 | 4.870 | 4.980 | 46,138 | +0.10(+2.05%) |
Nov 17, 2016 | 4.880 | 4.960 | 4.760 | 4.880 | 180,545 | +0.03(+0.62%) |
Nov 16, 2016 | 4.870 | 4.950 | 4.700 | 4.850 | 129,460 | -0.02(-0.41%) |
Nov 15, 2016 | 5.170 | 5.370 | 4.860 | 4.870 | 262,418 | -0.33(-6.35%) |
Nov 14, 2016 | 5.050 | 5.260 | 4.891 | 5.200 | 349,039 | +0.19(+3.79%) |
Nov 11, 2016 | 4.980 | 5.090 | 4.777 | 5.010 | 147,334 | -0.01(-0.20%) |
Nov 10, 2016 | 5.410 | 5.740 | 5.060 | 5.020 | 626,192 | +0.15(+3.08%) |
Nov 09, 2016 | 4.380 | 4.900 | 4.280 | 4.870 | 182,839 | +0.38(+8.46%) |
Nov 08, 2016 | 4.340 | 4.855 | 4.300 | 4.490 | 83,749 | +0.09(+2.05%) |
Nov 07, 2016 | 4.300 | 4.420 | 4.255 | 4.400 | 119,292 | +0.22(+5.26%) |
Nov 04, 2016 | 3.840 | 4.310 | 3.840 | 4.180 | 106,984 | +0.41(+10.88%) |
Nov 03, 2016 | 4.160 | 4.160 | 3.760 | 3.770 | 245,609 | -0.39(-9.38%) |
Nov 02, 2016 | 4.360 | 4.410 | 4.110 | 4.160 | 116,807 | -0.20(-4.59%) |
Nov 01, 2016 | 4.390 | 4.490 | 4.280 | 4.360 | 92,930 | +0.01(+0.23%) |
Oct 31, 2016 | 4.350 | 4.470 | 4.280 | 4.350 | 73,238 | +0.02(+0.46%) |
Oct 28, 2016 | 4.330 | 4.500 | 4.167 | 4.330 | 71,566 | -0.04(-0.92%) |
Oct 27, 2016 | 4.960 | 5.310 | 4.070 | 4.370 | 510,224 | -0.54(-11.00%) |
Oct 26, 2016 | 5.010 | 5.040 | 4.800 | 4.910 | 141,659 | -0.10(-2.00%) |
Oct 25, 2016 | 4.730 | 5.020 | 4.730 | 5.010 | 100,409 | +0.10(+2.04%) |
Oct 24, 2016 | 5.120 | 5.130 | 4.650 | 4.910 | 322,664 | -0.28(-5.39%) |
Oct 21, 2016 | 5.280 | 5.370 | 5.180 | 5.190 | 88,787 | -0.13(-2.44%) |
Oct 20, 2016 | 5.210 | 5.450 | 5.180 | 5.320 | 104,318 | +0.06(+1.14%) |
Oct 19, 2016 | 5.330 | 5.340 | 5.100 | 5.260 | 188,885 | +0.01(+0.19%) |
Oct 18, 2016 | 5.250 | 5.360 | 5.120 | 5.250 | 370,892 | -0.01(-0.19%) |
Oct 17, 2016 | 5.510 | 5.560 | 5.200 | 5.260 | 222,328 | -0.31(-5.57%) |
Oct 14, 2016 | 5.990 | 6.127 | 5.420 | 5.570 | 328,286 | -0.33(-5.59%) |
Oct 13, 2016 | 6.020 | 6.110 | 5.760 | 5.900 | 142,364 | -0.11(-1.83%) |
Oct 12, 2016 | 6.530 | 6.850 | 5.530 | 6.010 | 648,555 | -0.55(-8.38%) |
Oct 11, 2016 | 6.600 | 6.780 | 6.360 | 6.560 | 96,690 | -0.09(-1.35%) |
Oct 10, 2016 | 6.410 | 6.800 | 6.410 | 6.650 | 169,014 | +0.25(+3.91%) |
Oct 07, 2016 | 6.780 | 6.830 | 6.320 | 6.400 | 196,867 | -0.39(-5.74%) |
Oct 06, 2016 | 6.930 | 7.000 | 6.620 | 6.790 | 67,033 | -0.18(-2.58%) |
Oct 05, 2016 | 6.957 | 7.030 | 6.840 | 6.970 | 105,030 | +0.05(+0.72%) |
Oct 04, 2016 | 6.660 | 7.200 | 6.660 | 6.920 | 146,733 | +0.30(+4.53%) |
Oct 03, 2016 | 7.080 | 7.196 | 6.520 | 6.620 | 614,754 | -0.43(-6.10%) |
Sep 30, 2016 | 7.570 | 8.358 | 7.000 | 7.050 | 854,688 | -0.14(-1.95%) |
Sep 29, 2016 | 7.400 | 7.400 | 7.010 | 7.190 | 205,968 | -0.11(-1.51%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.210 | 7.300 | 142,066 | +0.10(+1.39%) |
Sep 27, 2016 | 7.150 | 7.400 | 7.080 | 7.200 | 403,588 | +0.07(+0.98%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.010 | 7.130 | 74,304 | +0.01(+0.14%) |
Sep 23, 2016 | 7.230 | 7.320 | 7.000 | 7.120 | 88,483 | +0.00(+0.00%) |
Sep 22, 2016 | 7.122 | 7.350 | 6.980 | 7.120 | 123,095 | -0.11(-1.52%) |
Sep 21, 2016 | 7.100 | 7.290 | 6.900 | 7.230 | 189,481 | +0.15(+2.12%) |
Sep 20, 2016 | 7.100 | 7.260 | 7.000 | 7.080 | 74,649 | -0.05(-0.70%) |
Sep 19, 2016 | 7.400 | 7.482 | 7.090 | 7.130 | 69,461 | -0.24(-3.26%) |
Sep 16, 2016 | 7.360 | 7.473 | 7.030 | 7.370 | 73,284 | -0.04(-0.54%) |
Sep 15, 2016 | 7.510 | 7.640 | 7.310 | 7.410 | 160,981 | -0.09(-1.20%) |
Sep 14, 2016 | 7.130 | 7.670 | 7.130 | 7.500 | 63,461 | +0.38(+5.34%) |
Sep 13, 2016 | 7.420 | 7.420 | 6.990 | 7.120 | 63,185 | -0.38(-5.07%) |
Sep 12, 2016 | 7.260 | 7.550 | 7.170 | 7.500 | 49,149 | +0.15(+2.04%) |
Sep 09, 2016 | 7.330 | 7.530 | 7.200 | 7.350 | 99,402 | +0.04(+0.55%) |
Sep 08, 2016 | 7.180 | 7.510 | 7.180 | 7.310 | 167,090 | +0.07(+0.97%) |
Sep 07, 2016 | 6.820 | 7.270 | 6.812 | 7.240 | 155,926 | +0.49(+7.26%) |
Sep 06, 2016 | 6.600 | 6.890 | 6.520 | 6.750 | 38,290 | +0.13(+1.96%) |
Sep 02, 2016 | 6.630 | 6.620 | 6.620 | 6.620 | 64,000 | +0.00(+0.00%) |