Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.850 | 4.870 | 4.700 | 4.740 | 102,533 | -0.10(-2.07%) |
Nov 29, 2016 | 5.000 | 5.050 | 4.750 | 4.840 | 92,165 | -0.17(-3.39%) |
Nov 28, 2016 | 4.710 | 5.065 | 4.590 | 5.010 | 391,352 | +0.35(+7.51%) |
Nov 25, 2016 | 4.700 | 4.700 | 4.520 | 4.660 | 29,833 | +0.00(+0.00%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.15(-3.12%) | |
Nov 22, 2016 | 4.610 | 4.850 | 4.580 | 4.810 | 168,925 | +0.25(+5.48%) |
Nov 21, 2016 | 4.670 | 4.735 | 4.540 | 4.560 | 95,100 | -0.09(-1.94%) |
Nov 18, 2016 | 4.550 | 4.770 | 4.430 | 4.650 | 219,473 | +0.08(+1.75%) |
Nov 17, 2016 | 4.640 | 4.840 | 4.540 | 4.570 | 254,351 | -0.02(-0.44%) |
Nov 16, 2016 | 4.580 | 4.650 | 4.550 | 4.590 | 45,751 | +0.01(+0.22%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.438 | 4.580 | 82,875 | +0.04(+0.88%) |
Nov 14, 2016 | 4.450 | 4.630 | 4.450 | 4.540 | 69,114 | +0.11(+2.48%) |
Nov 11, 2016 | 4.280 | 4.470 | 4.150 | 4.430 | 73,445 | +0.16(+3.75%) |
Nov 10, 2016 | 4.500 | 4.670 | 4.210 | 4.270 | 170,290 | -0.16(-3.61%) |
Nov 09, 2016 | 3.800 | 4.460 | 3.790 | 4.430 | 188,774 | +0.52(+13.30%) |
Nov 08, 2016 | 3.930 | 4.180 | 3.820 | 3.910 | 146,791 | -0.05(-1.26%) |
Nov 07, 2016 | 3.850 | 4.040 | 3.690 | 3.960 | 224,544 | +0.18(+4.76%) |
Nov 04, 2016 | 3.710 | 4.149 | 3.560 | 3.780 | 471,670 | -0.24(-5.97%) |
Nov 03, 2016 | 4.880 | 4.900 | 3.950 | 4.020 | 884,630 | -1.23(-23.43%) |
Nov 02, 2016 | 5.360 | 5.790 | 5.180 | 5.250 | 192,266 | -0.09(-1.69%) |
Nov 01, 2016 | 5.590 | 5.590 | 5.330 | 5.340 | 86,604 | -0.22(-3.96%) |
Oct 31, 2016 | 5.190 | 5.590 | 5.190 | 5.560 | 125,872 | +0.34(+6.51%) |
Oct 28, 2016 | 5.310 | 5.390 | 5.180 | 5.220 | 211,728 | -0.15(-2.79%) |
Oct 27, 2016 | 5.470 | 5.670 | 5.250 | 5.370 | 140,246 | -0.10(-1.83%) |
Oct 26, 2016 | 5.900 | 5.900 | 5.430 | 5.470 | 331,837 | -0.43(-7.29%) |
Oct 25, 2016 | 5.880 | 5.930 | 5.770 | 5.900 | 174,088 | +0.02(+0.34%) |
Oct 24, 2016 | 5.940 | 5.950 | 5.810 | 5.880 | 75,377 | -0.02(-0.34%) |
Oct 21, 2016 | 5.900 | 5.970 | 5.860 | 5.900 | 35,143 | -0.04(-0.67%) |
Oct 20, 2016 | 5.920 | 6.000 | 5.850 | 5.940 | 67,501 | -0.04(-0.67%) |
Oct 19, 2016 | 5.800 | 6.020 | 5.790 | 5.980 | 135,513 | +0.15(+2.57%) |
Oct 18, 2016 | 5.940 | 6.000 | 5.760 | 5.830 | 136,933 | -0.11(-1.85%) |
Oct 17, 2016 | 6.090 | 6.120 | 5.860 | 5.940 | 195,984 | -0.15(-2.46%) |
Oct 14, 2016 | 6.140 | 6.180 | 6.050 | 6.090 | 487,203 | -0.11(-1.77%) |
Oct 13, 2016 | 6.270 | 6.370 | 6.190 | 6.200 | 75,682 | -0.19(-2.97%) |
Oct 12, 2016 | 6.320 | 6.413 | 6.270 | 6.390 | 65,318 | +0.03(+0.47%) |
Oct 11, 2016 | 6.450 | 6.520 | 6.320 | 6.360 | 188,885 | -0.12(-1.85%) |
Oct 10, 2016 | 6.470 | 6.500 | 6.391 | 6.480 | 47,777 | +0.04(+0.62%) |
Oct 07, 2016 | 6.410 | 6.530 | 6.390 | 6.440 | 112,804 | +0.02(+0.31%) |
Oct 06, 2016 | 6.640 | 6.640 | 6.300 | 6.420 | 106,925 | -0.19(-2.87%) |
Oct 05, 2016 | 6.780 | 6.780 | 6.570 | 6.610 | 40,789 | -0.13(-2.00%) |
Oct 04, 2016 | 6.630 | 6.880 | 6.620 | 6.745 | 98,195 | +0.16(+2.35%) |
Oct 03, 2016 | 6.430 | 6.680 | 6.430 | 6.590 | 88,481 | +0.14(+2.17%) |
Sep 30, 2016 | 6.400 | 6.470 | 6.400 | 6.450 | 70,372 | +0.07(+1.10%) |
Sep 29, 2016 | 6.450 | 6.636 | 6.210 | 6.380 | 75,510 | -0.07(-1.09%) |
Sep 28, 2016 | 6.670 | 6.690 | 6.410 | 6.450 | 106,791 | -0.24(-3.59%) |
Sep 27, 2016 | 6.700 | 6.830 | 6.630 | 6.690 | 77,753 | +0.00(+0.00%) |
Sep 26, 2016 | 6.770 | 6.795 | 6.640 | 6.690 | 43,373 | -0.07(-1.04%) |
Sep 23, 2016 | 6.650 | 6.760 | 6.550 | 6.760 | 71,246 | +0.08(+1.20%) |
Sep 22, 2016 | 6.350 | 6.760 | 6.300 | 6.680 | 122,103 | +0.35(+5.53%) |
Sep 21, 2016 | 6.220 | 6.390 | 6.220 | 6.330 | 54,525 | +0.08(+1.28%) |
Sep 20, 2016 | 6.230 | 6.260 | 6.180 | 6.250 | 78,335 | +0.01(+0.16%) |
Sep 19, 2016 | 6.320 | 6.320 | 6.180 | 6.240 | 75,594 | -0.07(-1.11%) |
Sep 16, 2016 | 6.240 | 6.410 | 6.230 | 6.310 | 166,270 | +0.07(+1.12%) |
Sep 15, 2016 | 6.100 | 6.300 | 5.930 | 6.240 | 167,234 | +0.15(+2.46%) |
Sep 14, 2016 | 5.890 | 6.100 | 5.840 | 6.090 | 100,800 | +0.22(+3.75%) |
Sep 13, 2016 | 5.800 | 5.900 | 5.760 | 5.870 | 52,296 | +0.01(+0.17%) |
Sep 12, 2016 | 5.820 | 5.930 | 5.740 | 5.860 | 70,902 | +0.00(+0.00%) |
Sep 09, 2016 | 5.990 | 5.990 | 5.800 | 5.860 | 57,063 | -0.13(-2.17%) |
Sep 08, 2016 | 5.850 | 6.043 | 5.829 | 5.990 | 63,461 | +0.16(+2.74%) |
Sep 07, 2016 | 5.790 | 5.900 | 5.750 | 5.830 | 79,528 | +0.05(+0.87%) |
Sep 06, 2016 | 5.800 | 5.870 | 5.750 | 5.780 | 90,150 | -0.02(-0.34%) |
Sep 02, 2016 | 5.850 | 5.800 | 5.800 | 5.800 | 68,200 | -0.07(-1.19%) |