Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.930 | 4.000 | 4.640 | 115,800 | +0.77(+19.90%) |
Nov 29, 2016 | 3.944 | 3.980 | 3.810 | 3.870 | 26,787 | -0.26(-6.30%) |
Nov 28, 2016 | 4.350 | 4.350 | 4.010 | 4.130 | 23,304 | -0.15(-3.40%) |
Nov 25, 2016 | 4.320 | 4.320 | 4.259 | 4.275 | 821 | -0.03(-0.80%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.11(+2.62%) | |
Nov 22, 2016 | 4.205 | 4.205 | 4.138 | 4.200 | 497 | -0.00(-0.00%) |
Nov 21, 2016 | 4.350 | 4.350 | 4.001 | 4.200 | 7,055 | -0.05(-1.18%) |
Nov 18, 2016 | 4.420 | 4.500 | 4.250 | 4.250 | 14,593 | -0.06(-1.39%) |
Nov 17, 2016 | 4.290 | 4.490 | 4.290 | 4.310 | 10,220 | -0.10(-2.27%) |
Nov 16, 2016 | 4.250 | 4.603 | 4.250 | 4.410 | 19,165 | +0.11(+2.56%) |
Nov 15, 2016 | 4.200 | 4.437 | 4.054 | 4.300 | 34,402 | +0.15(+3.61%) |
Nov 14, 2016 | 4.200 | 4.200 | 4.150 | 4.150 | 931 | +0.09(+2.22%) |
Nov 11, 2016 | 3.993 | 4.158 | 3.920 | 4.060 | 7,395 | +0.25(+6.56%) |
Nov 10, 2016 | 4.100 | 4.100 | 3.810 | 3.810 | 5,006 | -0.33(-7.97%) |
Nov 09, 2016 | 4.090 | 4.519 | 3.910 | 4.140 | 11,172 | -0.09(-2.13%) |
Nov 08, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 1,720 | -0.29(-6.42%) |
Nov 07, 2016 | 4.578 | 5.000 | 4.510 | 4.520 | 7,942 | +0.37(+8.92%) |
Nov 04, 2016 | 4.381 | 4.400 | 4.150 | 4.150 | 6,211 | -0.05(-1.19%) |
Nov 03, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 1,572 | +0.05(+1.20%) |
Nov 02, 2016 | 4.300 | 4.300 | 4.090 | 4.150 | 1,291 | -0.19(-4.32%) |
Nov 01, 2016 | 4.456 | 4.456 | 4.237 | 4.337 | 3,501 | -0.01(-0.29%) |
Oct 31, 2016 | 4.575 | 4.576 | 4.350 | 4.350 | 14,750 | -0.45(-9.38%) |
Oct 27, 2016 | 4.800 | 62 | +0.08(+1.76%) | |||
Oct 26, 2016 | 4.650 | 4.717 | 4.583 | 4.717 | 461 | -0.13(-2.74%) |
Oct 25, 2016 | 4.650 | 4.880 | 4.600 | 4.850 | 10,037 | +0.20(+4.30%) |
Oct 24, 2016 | 4.960 | 4.960 | 4.601 | 4.650 | 4,192 | -0.25(-5.10%) |
Oct 21, 2016 | 4.440 | 5.157 | 4.230 | 4.900 | 26,673 | +0.59(+13.69%) |
Oct 20, 2016 | 4.780 | 4.790 | 4.310 | 4.310 | 10,515 | -0.59(-12.04%) |
Oct 19, 2016 | 4.030 | 4.900 | 4.030 | 4.900 | 11,495 | +0.47(+10.61%) |
Oct 18, 2016 | 4.050 | 4.600 | 4.000 | 4.430 | 22,056 | +0.36(+8.85%) |
Oct 17, 2016 | 4.100 | 4.100 | 3.958 | 4.070 | 3,873 | +0.05(+1.13%) |
Oct 14, 2016 | 4.140 | 4.140 | 3.900 | 4.024 | 2,051 | -0.18(-4.18%) |
Oct 13, 2016 | 3.865 | 4.200 | 3.826 | 4.200 | 6,625 | +0.12(+2.94%) |
Oct 12, 2016 | 3.950 | 4.090 | 3.816 | 4.080 | 6,704 | +0.00(+0.09%) |
Oct 11, 2016 | 4.340 | 4.340 | 3.900 | 4.076 | 8,978 | -0.27(-6.20%) |
Oct 10, 2016 | 4.210 | 4.568 | 4.100 | 4.346 | 10,273 | +0.20(+4.71%) |
Oct 07, 2016 | 3.957 | 5.610 | 3.900 | 4.150 | 56,537 | +0.05(+1.22%) |
Oct 06, 2016 | 4.000 | 4.190 | 3.900 | 4.100 | 13,816 | +0.21(+5.52%) |
Oct 05, 2016 | 3.725 | 3.990 | 3.597 | 3.886 | 2,086 | +0.07(+1.71%) |
Oct 04, 2016 | 3.970 | 3.990 | 3.680 | 3.820 | 5,955 | -0.12(-3.04%) |
Oct 03, 2016 | 3.900 | 4.080 | 3.551 | 3.940 | 20,463 | -0.16(-3.90%) |
Sep 30, 2016 | 3.610 | 4.330 | 3.500 | 4.100 | 90,474 | +0.65(+18.84%) |
Sep 29, 2016 | 3.610 | 3.645 | 3.450 | 3.450 | 20,540 | -0.23(-6.25%) |
Sep 28, 2016 | 3.370 | 3.790 | 3.300 | 3.680 | 18,669 | +0.25(+7.29%) |
Sep 27, 2016 | 3.445 | 3.520 | 3.430 | 3.430 | 811 | -0.10(-2.83%) |
Sep 26, 2016 | 3.465 | 3.710 | 3.336 | 3.530 | 20,917 | +0.03(+0.86%) |
Sep 23, 2016 | 3.380 | 3.600 | 3.370 | 3.500 | 31,158 | -0.15(-4.11%) |
Sep 22, 2016 | 3.534 | 3.650 | 3.534 | 3.650 | 1,033 | +0.05(+1.39%) |
Sep 21, 2016 | 3.482 | 3.620 | 3.400 | 3.600 | 6,511 | +0.05(+1.41%) |
Sep 20, 2016 | 3.490 | 3.640 | 3.343 | 3.550 | 2,255 | +0.12(+3.50%) |
Sep 19, 2016 | 3.580 | 3.580 | 3.430 | 3.430 | 571 | -0.17(-4.72%) |
Sep 16, 2016 | 3.570 | 3.600 | 3.400 | 3.600 | 3,027 | +0.18(+5.26%) |
Sep 15, 2016 | 3.350 | 3.620 | 3.350 | 3.420 | 17,185 | +0.21(+6.54%) |
Sep 14, 2016 | 3.500 | 3.550 | 3.150 | 3.210 | 17,758 | -0.41(-11.33%) |
Sep 13, 2016 | 3.550 | 3.630 | 3.550 | 3.620 | 2,463 | -0.03(-0.82%) |
Sep 12, 2016 | 3.430 | 3.790 | 3.400 | 3.650 | 8,635 | -0.02(-0.53%) |
Sep 09, 2016 | 3.900 | 3.900 | 3.520 | 3.670 | 4,134 | -0.08(-2.14%) |
Sep 08, 2016 | 3.990 | 4.170 | 3.750 | 3.750 | 4,039 | -0.24(-6.02%) |
Sep 07, 2016 | 3.860 | 4.300 | 3.800 | 3.990 | 7,358 | +0.14(+3.64%) |
Sep 06, 2016 | 3.920 | 4.010 | 3.770 | 3.850 | 19,008 | -0.20(-4.94%) |
Sep 02, 2016 | 4.180 | 4.050 | 4.050 | 4.050 | 2,900 | +0.05(+1.25%) |