Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.565 | 4.400 | 3.500 | 4.400 | 38,996,796 | +1.38(+45.70%) |
Nov 29, 2016 | 3.075 | 3.100 | 3.020 | 3.020 | 1,496,596 | -0.05(-1.63%) |
Nov 28, 2016 | 3.055 | 3.080 | 3.000 | 3.070 | 2,091,926 | +0.02(+0.66%) |
Nov 25, 2016 | 2.990 | 3.085 | 2.980 | 3.050 | 1,506,423 | +0.03(+1.03%) |
Nov 23, 2016 | 3.019 | 3.019 | 3.019 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 3.130 | 3.140 | 2.960 | 3.030 | 3,893,516 | -0.08(-2.57%) |
Nov 21, 2016 | 3.085 | 3.150 | 3.060 | 3.110 | 4,227,071 | +0.03(+0.97%) |
Nov 18, 2016 | 3.095 | 3.150 | 2.890 | 3.080 | 8,162,117 | +0.03(+0.98%) |
Nov 17, 2016 | 2.885 | 3.090 | 2.830 | 3.050 | 10,854,271 | +0.16(+5.54%) |
Nov 16, 2016 | 2.655 | 2.930 | 2.580 | 2.890 | 9,181,771 | +0.16(+5.86%) |
Nov 15, 2016 | 2.655 | 2.800 | 2.380 | 2.730 | 12,479,964 | +0.04(+1.49%) |
Nov 14, 2016 | 2.770 | 2.930 | 2.690 | 2.690 | 9,971,602 | +0.10(+3.86%) |
Nov 11, 2016 | 2.470 | 3.180 | 2.470 | 2.590 | 20,991,496 | +0.19(+7.92%) |
Nov 10, 2016 | 1.955 | 2.500 | 1.950 | 2.400 | 14,968,134 | +0.50(+26.32%) |
Nov 09, 2016 | 1.595 | 1.970 | 1.590 | 1.900 | 13,920,765 | +0.35(+22.58%) |
Nov 08, 2016 | 1.535 | 1.570 | 1.530 | 1.550 | 456,358 | +0.01(+0.65%) |
Nov 07, 2016 | 1.595 | 1.610 | 1.520 | 1.540 | 2,563,743 | -0.05(-3.14%) |
Nov 04, 2016 | 1.535 | 1.600 | 1.530 | 1.590 | 1,306,929 | +0.05(+3.25%) |
Nov 03, 2016 | 1.590 | 1.600 | 1.530 | 1.540 | 1,439,958 | -0.06(-3.75%) |
Nov 02, 2016 | 1.615 | 1.640 | 1.580 | 1.600 | 637,864 | +0.00(+0.00%) |
Nov 01, 2016 | 1.605 | 1.620 | 1.580 | 1.600 | 662,424 | +0.00(+0.00%) |
Oct 31, 2016 | 1.600 | 1.640 | 1.580 | 1.600 | 553,118 | +0.00(+0.00%) |
Oct 28, 2016 | 1.595 | 1.620 | 1.590 | 1.600 | 428,713 | +0.00(+0.00%) |
Oct 27, 2016 | 1.643 | 1.650 | 1.600 | 1.600 | 1,207,221 | -0.04(-2.44%) |
Oct 26, 2016 | 1.650 | 1.680 | 1.630 | 1.640 | 520,924 | -0.01(-0.61%) |
Oct 25, 2016 | 1.670 | 1.689 | 1.640 | 1.650 | 757,078 | -0.03(-1.79%) |
Oct 24, 2016 | 1.665 | 1.680 | 1.660 | 1.680 | 512,593 | +0.02(+1.20%) |
Oct 21, 2016 | 1.669 | 1.720 | 1.660 | 1.660 | 980,851 | +0.00(+0.00%) |
Oct 20, 2016 | 1.670 | 1.680 | 1.650 | 1.660 | 629,467 | -0.02(-1.19%) |
Oct 19, 2016 | 1.695 | 1.700 | 1.670 | 1.680 | 493,457 | -0.01(-0.59%) |
Oct 18, 2016 | 1.690 | 1.710 | 1.650 | 1.690 | 1,087,405 | +0.00(+0.00%) |
Oct 17, 2016 | 1.675 | 1.690 | 1.640 | 1.690 | 1,004,791 | +0.01(+0.60%) |
Oct 14, 2016 | 1.765 | 1.770 | 1.670 | 1.680 | 1,234,867 | -0.08(-4.60%) |
Oct 13, 2016 | 1.780 | 1.800 | 1.750 | 1.761 | 792,260 | -0.04(-2.17%) |
Oct 12, 2016 | 1.790 | 1.830 | 1.770 | 1.800 | 2,109,948 | +0.01(+0.28%) |
Oct 11, 2016 | 1.745 | 1.820 | 1.720 | 1.795 | 1,542,702 | +0.05(+3.16%) |
Oct 10, 2016 | 1.765 | 1.770 | 1.710 | 1.740 | 619,301 | -0.04(-2.25%) |
Oct 07, 2016 | 1.780 | 1.840 | 1.760 | 1.780 | 2,772,110 | +0.02(+1.14%) |
Oct 06, 2016 | 1.650 | 1.770 | 1.630 | 1.760 | 3,139,154 | +0.11(+6.60%) |
Oct 05, 2016 | 1.645 | 1.680 | 1.620 | 1.651 | 2,372,323 | +0.05(+3.19%) |
Oct 04, 2016 | 1.580 | 1.623 | 1.580 | 1.600 | 1,017,202 | +0.01(+0.63%) |
Oct 03, 2016 | 1.555 | 1.600 | 1.550 | 1.590 | 553,050 | +0.02(+1.27%) |
Sep 30, 2016 | 1.605 | 1.610 | 1.565 | 1.570 | 597,102 | -0.03(-1.88%) |
Sep 29, 2016 | 1.585 | 1.610 | 1.570 | 1.600 | 573,284 | +0.01(+0.63%) |
Sep 28, 2016 | 1.650 | 1.660 | 1.569 | 1.590 | 1,113,348 | -0.06(-3.43%) |
Sep 27, 2016 | 1.600 | 1.670 | 1.590 | 1.647 | 935,132 | +0.04(+2.27%) |
Sep 26, 2016 | 1.625 | 1.640 | 1.600 | 1.610 | 503,112 | -0.03(-1.83%) |
Sep 23, 2016 | 1.635 | 1.640 | 1.610 | 1.640 | 544,869 | +0.01(+0.61%) |
Sep 22, 2016 | 1.680 | 1.690 | 1.630 | 1.630 | 594,383 | -0.04(-2.40%) |
Sep 21, 2016 | 1.700 | 1.750 | 1.660 | 1.670 | 1,494,784 | +0.00(+0.00%) |
Sep 20, 2016 | 1.585 | 1.700 | 1.570 | 1.670 | 1,919,536 | +0.09(+5.70%) |
Sep 19, 2016 | 1.635 | 1.635 | 1.570 | 1.580 | 971,646 | -0.06(-3.66%) |
Sep 16, 2016 | 1.625 | 1.680 | 1.580 | 1.640 | 1,575,556 | -0.01(-0.61%) |
Sep 15, 2016 | 1.520 | 1.660 | 1.480 | 1.650 | 2,629,384 | +0.14(+9.27%) |
Sep 14, 2016 | 1.495 | 1.540 | 1.460 | 1.510 | 5,271,615 | -0.03(-1.95%) |
Sep 13, 2016 | 1.625 | 1.630 | 1.520 | 1.540 | 3,607,957 | -0.09(-5.52%) |
Sep 12, 2016 | 1.665 | 1.670 | 1.550 | 1.630 | 4,322,123 | -0.06(-3.26%) |
Sep 09, 2016 | 1.710 | 1.720 | 1.680 | 1.685 | 390,433 | -0.02(-1.46%) |
Sep 08, 2016 | 1.735 | 1.750 | 1.710 | 1.710 | 383,400 | -0.02(-1.16%) |
Sep 07, 2016 | 1.705 | 1.740 | 1.690 | 1.730 | 709,150 | +0.03(+1.76%) |
Sep 06, 2016 | 1.680 | 1.730 | 1.670 | 1.700 | 512,682 | +0.01(+0.59%) |
Sep 02, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) |