Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.606 | 5.782 | 5.446 | 5.782 | 10,167 | +0.33(+6.12%) |
Nov 29, 2016 | 5.392 | 5.534 | 5.392 | 5.448 | 3,749 | -0.15(-2.76%) |
Nov 23, 2016 | 5.603 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.367 | 5.526 | 5.367 | 5.470 | 4,360 | +0.02(+0.43%) |
Nov 21, 2016 | 5.605 | 5.605 | 5.288 | 5.446 | 21,572 | -0.08(-1.44%) |
Nov 18, 2016 | 5.455 | 5.542 | 5.367 | 5.526 | 5,047 | +0.19(+3.47%) |
Nov 17, 2016 | 5.171 | 5.463 | 5.171 | 5.341 | 8,192 | +0.19(+3.68%) |
Nov 16, 2016 | 5.055 | 5.151 | 5.054 | 5.151 | 2,055 | +0.21(+4.19%) |
Nov 15, 2016 | 4.733 | 4.944 | 4.733 | 4.944 | 12,171 | +0.19(+3.89%) |
Nov 14, 2016 | 4.812 | 4.812 | 4.759 | 4.759 | 20,168 | -0.03(-0.55%) |
Nov 11, 2016 | 4.759 | 4.838 | 4.759 | 4.786 | 2,575 | +0.00(+0.00%) |
Nov 10, 2016 | 4.944 | 4.971 | 4.746 | 4.786 | 66,370 | -0.03(-0.55%) |
Nov 09, 2016 | 4.706 | 4.891 | 4.706 | 4.812 | 3,341 | +0.04(+0.83%) |
Nov 08, 2016 | 5.069 | 5.069 | 4.759 | 4.772 | 10,616 | -0.25(-5.00%) |
Nov 07, 2016 | 5.023 | 5.023 | 5.023 | 5.023 | 1,163 | -0.05(-1.04%) |
Nov 04, 2016 | 5.209 | 5.235 | 4.997 | 5.076 | 3,027 | +0.21(+4.35%) |
Nov 03, 2016 | 5.182 | 5.209 | 4.865 | 4.865 | 9,801 | -0.29(-5.64%) |
Nov 02, 2016 | 5.288 | 5.526 | 4.838 | 5.156 | 148,109 | -0.08(-1.52%) |
Nov 01, 2016 | 5.209 | 5.325 | 5.158 | 5.235 | 7,848 | +0.05(+1.02%) |
Oct 31, 2016 | 5.314 | 5.314 | 5.156 | 5.182 | 17,084 | -0.19(-3.45%) |
Oct 28, 2016 | 5.351 | 5.367 | 5.351 | 5.367 | 1,613 | +0.11(+2.01%) |
Oct 27, 2016 | 5.288 | 5.394 | 5.156 | 5.261 | 15,452 | -0.02(-0.34%) |
Oct 26, 2016 | 5.332 | 5.410 | 5.096 | 5.279 | 17,191 | -0.05(-0.98%) |
Oct 25, 2016 | 5.907 | 5.959 | 5.293 | 5.332 | 58,619 | -0.63(-10.53%) |
Oct 24, 2016 | 6.534 | 6.665 | 5.828 | 5.959 | 48,376 | -0.50(-7.69%) |
Oct 21, 2016 | 5.977 | 6.717 | 5.977 | 6.455 | 45,587 | +0.50(+8.33%) |
Oct 20, 2016 | 5.488 | 6.168 | 5.488 | 5.959 | 41,250 | +0.47(+8.57%) |
Oct 19, 2016 | 4.835 | 5.577 | 4.832 | 5.488 | 75,454 | +0.77(+16.32%) |
Oct 18, 2016 | 4.600 | 4.731 | 4.600 | 4.719 | 6,410 | +0.09(+2.00%) |
Oct 17, 2016 | 4.675 | 4.675 | 4.600 | 4.626 | 3,504 | -0.00(-0.02%) |
Oct 14, 2016 | 4.627 | 4.627 | 4.627 | 4.627 | 556 | -0.10(-2.19%) |
Oct 13, 2016 | 4.558 | 4.757 | 4.548 | 4.731 | 14,862 | +0.18(+4.00%) |
Oct 12, 2016 | 4.704 | 4.704 | 4.548 | 4.548 | 4,400 | -0.28(-5.90%) |
Oct 11, 2016 | 4.833 | 4.833 | 4.833 | 4.833 | 602 | +0.20(+4.37%) |
Oct 10, 2016 | 4.579 | 4.704 | 4.579 | 4.631 | 4,535 | +0.14(+3.02%) |
Oct 07, 2016 | 4.548 | 4.616 | 4.401 | 4.495 | 16,810 | -0.05(-1.03%) |
Oct 06, 2016 | 4.365 | 4.621 | 4.365 | 4.542 | 6,697 | +0.16(+3.59%) |
Oct 05, 2016 | 4.469 | 4.474 | 4.312 | 4.385 | 18,461 | +0.04(+0.83%) |
Oct 04, 2016 | 4.377 | 4.406 | 4.323 | 4.349 | 8,798 | +0.03(+0.60%) |
Oct 03, 2016 | 4.344 | 4.540 | 4.323 | 4.323 | 13,043 | -0.04(-0.84%) |
Sep 30, 2016 | 4.433 | 4.443 | 4.359 | 4.359 | 4,019 | -0.11(-2.57%) |
Sep 29, 2016 | 4.443 | 4.569 | 4.443 | 4.474 | 7,357 | +0.08(+1.78%) |
Sep 28, 2016 | 4.699 | 4.757 | 4.244 | 4.396 | 34,137 | -0.23(-4.88%) |
Sep 27, 2016 | 4.658 | 4.926 | 4.621 | 4.621 | 17,321 | -0.03(-0.56%) |
Sep 26, 2016 | 4.616 | 4.673 | 4.616 | 4.647 | 6,133 | +0.08(+1.65%) |
Sep 23, 2016 | 4.634 | 4.634 | 4.528 | 4.572 | 5,299 | +0.02(+0.51%) |
Sep 22, 2016 | 4.673 | 4.673 | 4.471 | 4.549 | 11,576 | -0.08(-1.79%) |
Sep 21, 2016 | 4.621 | 4.632 | 4.466 | 4.632 | 10,239 | +0.02(+0.34%) |
Sep 20, 2016 | 4.320 | 4.829 | 4.320 | 4.616 | 53,637 | +0.35(+8.15%) |
Sep 19, 2016 | 4.279 | 4.318 | 4.239 | 4.268 | 7,688 | +0.03(+0.67%) |
Sep 16, 2016 | 4.221 | 4.399 | 4.221 | 4.240 | 41,126 | -0.04(-1.03%) |
Sep 15, 2016 | 4.242 | 4.320 | 4.242 | 4.284 | 19,372 | +0.05(+1.23%) |
Sep 14, 2016 | 4.466 | 4.466 | 4.221 | 4.232 | 35,181 | -0.21(-4.79%) |
Sep 13, 2016 | 4.621 | 4.626 | 4.445 | 4.445 | 10,875 | -0.20(-4.36%) |
Sep 12, 2016 | 4.561 | 4.647 | 4.561 | 4.647 | 4,905 | +0.09(+2.05%) |
Sep 09, 2016 | 4.626 | 4.626 | 4.543 | 4.554 | 4,907 | +0.01(+0.11%) |
Sep 08, 2016 | 4.627 | 4.704 | 4.549 | 4.549 | 20,593 | -0.03(-0.57%) |
Sep 07, 2016 | 4.528 | 4.601 | 4.528 | 4.575 | 6,388 | +0.04(+0.80%) |
Sep 06, 2016 | 4.543 | 4.588 | 4.497 | 4.538 | 10,126 | -0.05(-1.13%) |
Sep 02, 2016 | 4.647 | 4.590 | 4.590 | 4.590 | 1,925 | +0.01(+0.11%) |