Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.954 | 5.154 | 4.801 | 5.059 | 3,697,488 | +0.64(+14.47%) |
Nov 29, 2016 | 4.629 | 4.706 | 4.391 | 4.419 | 2,697,492 | -0.41(-8.50%) |
Nov 28, 2016 | 4.801 | 5.040 | 4.744 | 4.830 | 2,044,356 | +0.13(+2.85%) |
Nov 25, 2016 | 4.820 | 4.820 | 4.629 | 4.696 | 552,185 | -0.18(-3.72%) |
Nov 23, 2016 | 4.878 | 4.878 | 4.878 | 0 | +0.08(+1.59%) | |
Nov 22, 2016 | 4.830 | 4.892 | 4.725 | 4.801 | 1,375,834 | +0.00(+0.00%) |
Nov 21, 2016 | 4.811 | 4.925 | 4.753 | 4.801 | 1,235,256 | +0.12(+2.65%) |
Nov 18, 2016 | 4.563 | 4.706 | 4.539 | 4.677 | 1,568,600 | +0.13(+2.94%) |
Nov 17, 2016 | 4.658 | 4.730 | 4.515 | 4.543 | 1,329,749 | -0.07(-1.45%) |
Nov 16, 2016 | 4.734 | 4.792 | 4.601 | 4.610 | 1,052,509 | -0.13(-2.82%) |
Nov 15, 2016 | 4.639 | 4.930 | 4.639 | 4.744 | 1,534,227 | +0.18(+3.97%) |
Nov 14, 2016 | 4.419 | 4.563 | 4.362 | 4.563 | 1,476,490 | +0.14(+3.24%) |
Nov 11, 2016 | 4.400 | 4.438 | 4.190 | 4.419 | 1,123,433 | -0.04(-0.86%) |
Nov 10, 2016 | 4.524 | 4.596 | 4.419 | 4.458 | 1,317,171 | -0.13(-2.91%) |
Nov 09, 2016 | 4.467 | 4.639 | 4.362 | 4.591 | 1,662,072 | +0.18(+4.11%) |
Nov 08, 2016 | 4.400 | 4.505 | 4.372 | 4.410 | 1,139,973 | -0.08(-1.70%) |
Nov 07, 2016 | 4.677 | 4.753 | 4.333 | 4.486 | 2,022,655 | -0.11(-2.29%) |
Nov 04, 2016 | 4.734 | 4.773 | 4.577 | 4.591 | 1,410,650 | -0.19(-3.99%) |
Nov 03, 2016 | 4.801 | 4.954 | 4.753 | 4.782 | 967,223 | +0.00(+0.00%) |
Nov 02, 2016 | 4.897 | 4.954 | 4.715 | 4.782 | 837,458 | -0.20(-4.02%) |
Nov 01, 2016 | 5.030 | 5.107 | 4.858 | 4.983 | 962,590 | +0.01(+0.19%) |
Oct 31, 2016 | 5.154 | 5.164 | 4.935 | 4.973 | 1,132,537 | -0.23(-4.40%) |
Oct 28, 2016 | 5.345 | 5.450 | 5.193 | 5.202 | 673,775 | -0.16(-3.02%) |
Oct 27, 2016 | 5.469 | 5.536 | 5.364 | 5.364 | 777,509 | -0.10(-1.75%) |
Oct 26, 2016 | 5.479 | 5.527 | 5.288 | 5.460 | 1,247,647 | -0.07(-1.21%) |
Oct 25, 2016 | 5.775 | 5.861 | 5.527 | 5.527 | 759,230 | -0.30(-5.08%) |
Oct 24, 2016 | 5.861 | 5.908 | 5.689 | 5.823 | 799,604 | -0.06(-0.97%) |
Oct 21, 2016 | 5.880 | 5.994 | 5.851 | 5.880 | 631,436 | -0.06(-0.96%) |
Oct 20, 2016 | 5.823 | 6.037 | 5.813 | 5.937 | 651,019 | -0.03(-0.48%) |
Oct 19, 2016 | 5.832 | 6.099 | 5.832 | 5.966 | 825,971 | +0.18(+3.14%) |
Oct 18, 2016 | 5.956 | 5.956 | 5.784 | 5.784 | 615,309 | -0.07(-1.14%) |
Oct 17, 2016 | 5.908 | 5.985 | 5.823 | 5.851 | 661,391 | -0.07(-1.13%) |
Oct 14, 2016 | 6.013 | 6.071 | 5.913 | 5.918 | 625,316 | -0.07(-1.12%) |
Oct 13, 2016 | 5.908 | 6.090 | 5.842 | 5.985 | 861,635 | +0.02(+0.32%) |
Oct 12, 2016 | 6.023 | 6.080 | 5.908 | 5.966 | 854,373 | -0.09(-1.42%) |
Oct 11, 2016 | 6.214 | 6.233 | 6.042 | 6.052 | 989,470 | -0.18(-2.91%) |
Oct 10, 2016 | 6.157 | 6.290 | 6.157 | 6.233 | 888,921 | +0.15(+2.51%) |
Oct 07, 2016 | 6.195 | 6.214 | 6.004 | 6.080 | 860,579 | -0.09(-1.39%) |
Oct 06, 2016 | 6.099 | 6.223 | 6.023 | 6.166 | 1,330,342 | +0.13(+2.22%) |
Oct 05, 2016 | 6.052 | 6.204 | 5.975 | 6.033 | 3,377,611 | +0.12(+2.10%) |
Oct 04, 2016 | 6.252 | 6.271 | 5.832 | 5.908 | 1,818,116 | -0.30(-4.77%) |
Oct 03, 2016 | 6.128 | 6.281 | 6.033 | 6.204 | 1,102,623 | +0.09(+1.40%) |
Sep 30, 2016 | 6.138 | 6.285 | 6.023 | 6.118 | 1,304,405 | +0.02(+0.31%) |
Sep 29, 2016 | 5.861 | 6.247 | 5.861 | 6.099 | 1,732,931 | +0.25(+4.24%) |
Sep 28, 2016 | 5.469 | 5.861 | 5.367 | 5.851 | 1,402,900 | +0.44(+8.11%) |
Sep 27, 2016 | 5.450 | 5.469 | 5.367 | 5.412 | 1,127,545 | -0.15(-2.74%) |
Sep 26, 2016 | 5.536 | 5.660 | 5.488 | 5.565 | 714,675 | +0.08(+1.39%) |
Sep 23, 2016 | 5.775 | 5.823 | 5.450 | 5.488 | 1,014,349 | -0.31(-5.43%) |
Sep 22, 2016 | 5.918 | 5.994 | 5.770 | 5.803 | 1,093,110 | +0.03(+0.50%) |
Sep 21, 2016 | 5.651 | 5.784 | 5.622 | 5.775 | 969,155 | +0.24(+4.31%) |
Sep 20, 2016 | 5.613 | 5.622 | 5.484 | 5.536 | 1,071,715 | -0.09(-1.53%) |
Sep 19, 2016 | 5.803 | 5.851 | 5.598 | 5.622 | 1,119,153 | -0.12(-2.16%) |
Sep 16, 2016 | 5.441 | 5.756 | 5.431 | 5.746 | 2,251,034 | +0.19(+3.44%) |
Sep 15, 2016 | 5.555 | 5.641 | 5.450 | 5.555 | 796,885 | +0.03(+0.52%) |
Sep 14, 2016 | 5.651 | 5.765 | 5.517 | 5.527 | 1,087,473 | -0.15(-2.69%) |
Sep 13, 2016 | 5.718 | 5.727 | 5.541 | 5.679 | 1,737,573 | -0.16(-2.78%) |
Sep 12, 2016 | 5.765 | 5.899 | 5.689 | 5.842 | 1,288,839 | -0.02(-0.33%) |
Sep 09, 2016 | 6.080 | 6.128 | 5.803 | 5.861 | 949,042 | -0.33(-5.39%) |
Sep 08, 2016 | 6.157 | 6.328 | 6.109 | 6.195 | 1,333,462 | +0.12(+2.04%) |
Sep 07, 2016 | 5.985 | 6.235 | 5.889 | 6.071 | 1,644,404 | +0.11(+1.92%) |
Sep 06, 2016 | 5.985 | 5.985 | 5.756 | 5.956 | 1,027,381 | +0.09(+1.46%) |
Sep 02, 2016 | 5.861 | 5.870 | 5.870 | 5.870 | 726,338 | +0.08(+1.32%) |