Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.585 | 5.613 | 5.164 | 5.230 | 2,782,371 | -0.33(-5.89%) |
Nov 29, 2016 | 5.482 | 5.782 | 5.455 | 5.557 | 2,230,196 | +0.08(+1.54%) |
Nov 28, 2016 | 5.688 | 5.726 | 5.417 | 5.473 | 2,330,564 | -0.23(-4.10%) |
Nov 25, 2016 | 5.885 | 5.932 | 5.670 | 5.707 | 930,375 | -0.13(-2.24%) |
Nov 23, 2016 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) | |
Nov 22, 2016 | 5.539 | 5.880 | 5.520 | 5.810 | 4,870,757 | +0.35(+6.34%) |
Nov 21, 2016 | 5.510 | 5.510 | 5.272 | 5.464 | 1,607,662 | +0.05(+0.86%) |
Nov 18, 2016 | 5.408 | 5.529 | 5.323 | 5.417 | 1,284,118 | +0.03(+0.52%) |
Nov 17, 2016 | 5.595 | 5.595 | 5.342 | 5.389 | 1,904,003 | -0.20(-3.52%) |
Nov 16, 2016 | 5.295 | 5.627 | 5.267 | 5.585 | 4,724,744 | +0.32(+6.04%) |
Nov 15, 2016 | 5.323 | 5.365 | 5.127 | 5.267 | 3,893,111 | +0.34(+6.83%) |
Nov 14, 2016 | 4.921 | 5.155 | 4.912 | 4.930 | 2,161,186 | +0.04(+0.76%) |
Nov 11, 2016 | 4.715 | 4.921 | 4.598 | 4.893 | 2,614,613 | +0.15(+3.16%) |
Nov 10, 2016 | 4.537 | 4.818 | 4.509 | 4.743 | 2,725,629 | +0.25(+5.63%) |
Nov 09, 2016 | 4.098 | 4.500 | 4.023 | 4.491 | 2,620,847 | +0.23(+5.49%) |
Nov 08, 2016 | 4.229 | 4.322 | 4.070 | 4.257 | 1,755,854 | -0.01(-0.22%) |
Nov 07, 2016 | 4.182 | 4.369 | 4.182 | 4.266 | 4,110,683 | +0.19(+4.59%) |
Nov 04, 2016 | 4.004 | 4.294 | 3.939 | 4.079 | 1,472,218 | +0.09(+2.35%) |
Nov 03, 2016 | 4.060 | 4.074 | 3.948 | 3.986 | 1,282,549 | -0.04(-0.93%) |
Nov 02, 2016 | 3.967 | 4.070 | 3.948 | 4.023 | 876,521 | +0.06(+1.41%) |
Nov 01, 2016 | 4.014 | 4.070 | 3.855 | 3.967 | 2,055,868 | -0.07(-1.62%) |
Oct 31, 2016 | 4.135 | 4.173 | 3.986 | 4.032 | 1,745,690 | -0.10(-2.49%) |
Oct 28, 2016 | 4.088 | 4.257 | 4.088 | 4.135 | 1,088,015 | +0.05(+1.14%) |
Oct 27, 2016 | 4.229 | 4.247 | 4.070 | 4.088 | 1,249,036 | -0.14(-3.32%) |
Oct 26, 2016 | 4.182 | 4.266 | 4.135 | 4.229 | 1,099,397 | -0.02(-0.44%) |
Oct 25, 2016 | 4.304 | 4.350 | 4.163 | 4.247 | 1,569,348 | -0.09(-2.16%) |
Oct 24, 2016 | 4.294 | 4.350 | 4.219 | 4.341 | 1,528,254 | +0.08(+1.98%) |
Oct 21, 2016 | 4.126 | 4.304 | 4.126 | 4.257 | 1,285,631 | +0.07(+1.79%) |
Oct 20, 2016 | 4.182 | 4.238 | 4.098 | 4.182 | 2,206,467 | -0.04(-0.89%) |
Oct 19, 2016 | 4.126 | 4.229 | 4.037 | 4.219 | 2,645,986 | +0.10(+2.50%) |
Oct 18, 2016 | 3.929 | 4.182 | 3.901 | 4.117 | 3,530,829 | +0.22(+5.77%) |
Oct 17, 2016 | 3.967 | 4.037 | 3.798 | 3.892 | 2,416,242 | -0.11(-2.80%) |
Oct 14, 2016 | 3.958 | 4.069 | 3.866 | 4.004 | 5,652,814 | +0.07(+1.87%) |
Oct 13, 2016 | 4.004 | 4.050 | 3.894 | 3.931 | 2,380,320 | -0.08(-2.06%) |
Oct 12, 2016 | 4.059 | 4.110 | 4.004 | 4.013 | 1,967,531 | -0.04(-0.91%) |
Oct 11, 2016 | 4.216 | 4.244 | 4.032 | 4.050 | 2,469,403 | -0.17(-3.93%) |
Oct 10, 2016 | 4.207 | 4.326 | 4.188 | 4.216 | 1,491,439 | +0.05(+1.10%) |
Oct 07, 2016 | 4.188 | 4.253 | 4.105 | 4.170 | 1,652,205 | +0.00(+0.00%) |
Oct 06, 2016 | 4.308 | 4.326 | 4.152 | 4.170 | 2,586,797 | -0.12(-2.79%) |
Oct 05, 2016 | 4.078 | 4.299 | 4.069 | 4.290 | 3,107,054 | +0.25(+6.15%) |
Oct 04, 2016 | 3.995 | 4.078 | 3.967 | 4.041 | 1,377,207 | +0.07(+1.86%) |
Oct 03, 2016 | 3.967 | 4.013 | 3.894 | 3.967 | 1,738,588 | +0.06(+1.65%) |
Sep 30, 2016 | 4.087 | 4.142 | 3.866 | 3.903 | 4,803,081 | -0.21(-5.15%) |
Sep 29, 2016 | 4.207 | 4.492 | 4.092 | 4.115 | 14,663,933 | +0.18(+4.68%) |
Sep 28, 2016 | 3.977 | 3.977 | 3.875 | 3.931 | 4,211,180 | +0.08(+2.15%) |
Sep 27, 2016 | 3.756 | 3.875 | 3.754 | 3.848 | 2,623,668 | +0.06(+1.70%) |
Sep 26, 2016 | 4.013 | 4.041 | 3.765 | 3.783 | 2,112,435 | -0.23(-5.73%) |
Sep 23, 2016 | 3.921 | 4.032 | 3.921 | 4.013 | 1,086,810 | +0.09(+2.35%) |
Sep 22, 2016 | 3.820 | 3.940 | 3.820 | 3.921 | 1,697,518 | +0.15(+3.90%) |
Sep 21, 2016 | 3.829 | 3.848 | 3.728 | 3.774 | 2,417,611 | -0.02(-0.49%) |
Sep 20, 2016 | 3.912 | 3.986 | 3.793 | 3.793 | 3,991,756 | +0.02(+0.49%) |
Sep 19, 2016 | 3.783 | 3.848 | 3.691 | 3.774 | 2,268,494 | +0.00(+0.00%) |
Sep 16, 2016 | 3.682 | 3.793 | 3.668 | 3.774 | 2,713,799 | +0.08(+2.24%) |
Sep 15, 2016 | 3.599 | 3.857 | 3.599 | 3.691 | 2,214,294 | +0.07(+2.04%) |
Sep 14, 2016 | 3.636 | 3.710 | 3.535 | 3.618 | 2,705,162 | -0.01(-0.25%) |
Sep 13, 2016 | 3.590 | 3.654 | 3.562 | 3.627 | 2,914,417 | +0.02(+0.51%) |
Sep 12, 2016 | 3.535 | 3.627 | 3.434 | 3.608 | 4,704,566 | +0.07(+2.08%) |
Sep 09, 2016 | 3.756 | 3.793 | 3.507 | 3.535 | 7,795,515 | -0.22(-5.88%) |
Sep 08, 2016 | 3.737 | 3.857 | 3.590 | 3.756 | 24,069,706 | -0.66(-15.00%) |
Sep 07, 2016 | 4.290 | 4.428 | 4.244 | 4.418 | 3,239,363 | +0.14(+3.23%) |
Sep 06, 2016 | 4.225 | 4.326 | 4.133 | 4.280 | 1,234,606 | +0.08(+1.97%) |
Sep 02, 2016 | 4.096 | 4.198 | 4.198 | 4.198 | 1,864,831 | +0.13(+3.17%) |