Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.190 | 4.190 | 3.930 | 4.020 | 158,559 | -0.10(-2.43%) |
Nov 29, 2016 | 4.410 | 4.460 | 4.040 | 4.120 | 228,887 | -0.35(-7.83%) |
Nov 28, 2016 | 4.310 | 4.500 | 4.245 | 4.470 | 136,968 | +0.15(+3.47%) |
Nov 25, 2016 | 4.330 | 4.330 | 4.200 | 4.320 | 15,884 | +0.01(+0.23%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.15(+3.61%) | |
Nov 22, 2016 | 4.280 | 4.386 | 4.100 | 4.160 | 69,139 | -0.10(-2.35%) |
Nov 21, 2016 | 4.140 | 4.260 | 4.100 | 4.260 | 72,249 | +0.13(+3.15%) |
Nov 18, 2016 | 4.360 | 4.570 | 4.100 | 4.130 | 177,249 | -0.23(-5.28%) |
Nov 17, 2016 | 4.360 | 4.490 | 4.330 | 4.360 | 91,644 | -0.01(-0.23%) |
Nov 16, 2016 | 4.440 | 4.542 | 4.333 | 4.370 | 131,064 | -0.08(-1.80%) |
Nov 15, 2016 | 4.390 | 4.660 | 4.110 | 4.450 | 254,314 | +0.06(+1.37%) |
Nov 14, 2016 | 4.550 | 4.850 | 4.250 | 4.390 | 356,436 | -0.06(-1.35%) |
Nov 11, 2016 | 4.260 | 4.530 | 4.177 | 4.450 | 464,017 | +0.32(+7.75%) |
Nov 10, 2016 | 3.900 | 4.140 | 3.900 | 4.130 | 366,422 | +0.31(+8.12%) |
Nov 09, 2016 | 3.580 | 3.880 | 3.580 | 3.820 | 296,728 | +0.17(+4.66%) |
Nov 08, 2016 | 3.530 | 3.730 | 3.470 | 3.650 | 168,398 | +0.11(+3.11%) |
Nov 07, 2016 | 3.380 | 3.580 | 3.310 | 3.540 | 188,718 | +0.22(+6.63%) |
Nov 04, 2016 | 3.300 | 3.480 | 3.292 | 3.320 | 183,642 | -0.01(-0.30%) |
Nov 03, 2016 | 3.290 | 3.650 | 3.280 | 3.330 | 375,560 | -0.21(-5.93%) |
Nov 02, 2016 | 3.540 | 3.600 | 3.430 | 3.540 | 251,103 | -0.03(-0.84%) |
Nov 01, 2016 | 3.430 | 3.610 | 3.320 | 3.570 | 212,970 | +0.13(+3.78%) |
Oct 31, 2016 | 3.720 | 3.720 | 3.310 | 3.440 | 335,961 | -0.17(-4.71%) |
Oct 28, 2016 | 4.130 | 4.150 | 3.476 | 3.610 | 1,626,960 | +0.01(+0.28%) |
Oct 27, 2016 | 3.800 | 3.930 | 3.550 | 3.600 | 377,512 | -0.12(-3.23%) |
Oct 26, 2016 | 3.750 | 3.880 | 3.610 | 3.720 | 227,366 | -0.03(-0.80%) |
Oct 25, 2016 | 3.900 | 3.966 | 3.740 | 3.750 | 176,036 | -0.11(-2.85%) |
Oct 24, 2016 | 3.980 | 3.999 | 3.820 | 3.860 | 126,533 | -0.05(-1.28%) |
Oct 21, 2016 | 4.010 | 4.140 | 3.870 | 3.910 | 118,910 | -0.12(-2.98%) |
Oct 20, 2016 | 3.980 | 4.120 | 3.980 | 4.030 | 73,520 | +0.03(+0.75%) |
Oct 19, 2016 | 4.080 | 4.100 | 3.960 | 4.000 | 110,851 | -0.05(-1.23%) |
Oct 18, 2016 | 4.190 | 4.219 | 4.040 | 4.050 | 116,956 | -0.06(-1.46%) |
Oct 17, 2016 | 4.020 | 4.220 | 3.900 | 4.110 | 191,099 | +0.10(+2.49%) |
Oct 14, 2016 | 4.270 | 4.321 | 3.960 | 4.010 | 417,826 | -0.19(-4.52%) |
Oct 13, 2016 | 3.670 | 4.230 | 3.670 | 4.200 | 492,706 | +0.45(+12.00%) |
Oct 12, 2016 | 3.950 | 3.963 | 3.710 | 3.750 | 231,988 | -0.21(-5.30%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.870 | 3.960 | 290,090 | -0.15(-3.65%) |
Oct 10, 2016 | 4.150 | 4.150 | 4.070 | 4.110 | 116,276 | +0.02(+0.49%) |
Oct 07, 2016 | 4.200 | 4.220 | 4.070 | 4.090 | 266,140 | -0.12(-2.85%) |
Oct 06, 2016 | 4.420 | 4.490 | 4.200 | 4.210 | 409,193 | -0.21(-4.75%) |
Oct 05, 2016 | 4.540 | 4.570 | 4.300 | 4.420 | 316,311 | -0.04(-0.90%) |
Oct 04, 2016 | 4.930 | 5.030 | 4.300 | 4.460 | 749,999 | -0.45(-9.16%) |
Oct 03, 2016 | 5.190 | 5.220 | 4.880 | 4.910 | 735,826 | -0.21(-4.10%) |
Sep 30, 2016 | 5.130 | 5.390 | 5.020 | 5.120 | 839,367 | +0.06(+1.19%) |
Sep 29, 2016 | 6.290 | 6.390 | 4.800 | 5.060 | 5,318,382 | -0.66(-11.54%) |
Sep 28, 2016 | 5.830 | 5.880 | 5.400 | 5.720 | 312,254 | +0.01(+0.18%) |
Sep 27, 2016 | 5.650 | 5.950 | 5.580 | 5.710 | 421,672 | +0.17(+3.07%) |
Sep 26, 2016 | 5.480 | 5.659 | 5.380 | 5.540 | 163,032 | +0.05(+0.91%) |
Sep 23, 2016 | 5.480 | 5.600 | 5.380 | 5.490 | 108,674 | +0.02(+0.37%) |
Sep 22, 2016 | 5.450 | 5.550 | 5.408 | 5.470 | 128,491 | +0.01(+0.18%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.290 | 5.460 | 233,975 | +0.00(+0.00%) |
Sep 20, 2016 | 5.360 | 5.490 | 5.100 | 5.460 | 317,044 | +0.11(+2.06%) |
Sep 19, 2016 | 5.380 | 5.510 | 5.200 | 5.350 | 256,456 | +0.04(+0.75%) |
Sep 16, 2016 | 5.490 | 5.650 | 5.300 | 5.310 | 380,482 | -0.29(-5.18%) |
Sep 15, 2016 | 5.440 | 5.670 | 5.300 | 5.600 | 170,461 | +0.16(+2.94%) |
Sep 14, 2016 | 5.310 | 5.640 | 5.190 | 5.440 | 198,595 | +0.12(+2.26%) |
Sep 13, 2016 | 5.520 | 5.610 | 5.010 | 5.320 | 262,223 | -0.28(-5.00%) |
Sep 12, 2016 | 5.550 | 5.800 | 5.528 | 5.600 | 202,499 | -0.03(-0.53%) |
Sep 09, 2016 | 5.910 | 5.980 | 5.580 | 5.630 | 204,141 | -0.32(-5.38%) |
Sep 08, 2016 | 5.780 | 6.090 | 5.708 | 5.950 | 313,657 | +0.22(+3.84%) |
Sep 07, 2016 | 5.470 | 5.790 | 5.445 | 5.730 | 556,013 | +0.30(+5.52%) |
Sep 06, 2016 | 5.430 | 5.500 | 5.295 | 5.430 | 176,639 | +0.06(+1.12%) |
Sep 02, 2016 | 5.290 | 5.370 | 5.370 | 5.370 | 91,200 | +0.09(+1.70%) |