Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.790 | 3.790 | 3.360 | 3.570 | 173,331 | -0.22(-5.80%) |
Nov 29, 2016 | 3.850 | 3.850 | 3.750 | 3.790 | 29,796 | -0.06(-1.56%) |
Nov 28, 2016 | 3.900 | 3.989 | 3.780 | 3.850 | 43,057 | +0.00(+0.00%) |
Nov 25, 2016 | 3.800 | 3.985 | 3.750 | 3.850 | 41,491 | +0.05(+1.32%) |
Nov 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
Nov 22, 2016 | 4.200 | 4.360 | 3.950 | 4.000 | 49,212 | -0.20(-4.76%) |
Nov 21, 2016 | 4.480 | 4.500 | 4.130 | 4.200 | 46,019 | -0.28(-6.25%) |
Nov 18, 2016 | 4.330 | 4.510 | 4.253 | 4.480 | 49,569 | +0.17(+3.94%) |
Nov 17, 2016 | 4.300 | 4.550 | 4.120 | 4.310 | 89,606 | -0.07(-1.60%) |
Nov 16, 2016 | 4.750 | 4.970 | 4.210 | 4.380 | 226,664 | -0.14(-3.10%) |
Nov 15, 2016 | 4.430 | 4.550 | 4.390 | 4.520 | 85,037 | +0.06(+1.35%) |
Nov 14, 2016 | 4.420 | 4.535 | 4.200 | 4.460 | 48,985 | +0.01(+0.22%) |
Nov 11, 2016 | 4.770 | 5.160 | 4.440 | 4.450 | 186,212 | +0.23(+5.45%) |
Nov 10, 2016 | 4.000 | 4.320 | 3.940 | 4.220 | 87,798 | +0.33(+8.46%) |
Nov 09, 2016 | 3.420 | 3.910 | 3.420 | 3.891 | 68,484 | +0.39(+11.17%) |
Nov 08, 2016 | 3.510 | 3.724 | 3.410 | 3.500 | 39,622 | -0.01(-0.28%) |
Nov 07, 2016 | 3.340 | 3.700 | 3.330 | 3.510 | 96,820 | +0.18(+5.41%) |
Nov 04, 2016 | 3.250 | 3.340 | 3.240 | 3.330 | 36,533 | +0.08(+2.46%) |
Nov 03, 2016 | 3.420 | 3.450 | 3.220 | 3.250 | 73,841 | -0.17(-4.97%) |
Nov 02, 2016 | 3.500 | 3.608 | 3.390 | 3.420 | 48,935 | -0.10(-2.84%) |
Nov 01, 2016 | 3.480 | 3.550 | 3.420 | 3.520 | 30,528 | +0.07(+2.03%) |
Oct 31, 2016 | 3.620 | 3.620 | 3.450 | 3.450 | 63,416 | -0.12(-3.36%) |
Oct 28, 2016 | 3.530 | 3.977 | 3.520 | 3.570 | 90,689 | -0.01(-0.28%) |
Oct 27, 2016 | 4.140 | 4.200 | 3.560 | 3.580 | 164,010 | -0.55(-13.32%) |
Oct 26, 2016 | 4.310 | 4.320 | 4.130 | 4.130 | 48,982 | -0.22(-5.06%) |
Oct 25, 2016 | 4.740 | 4.769 | 4.301 | 4.350 | 140,630 | -0.35(-7.45%) |
Oct 24, 2016 | 4.840 | 4.900 | 4.680 | 4.700 | 108,232 | -0.18(-3.69%) |
Oct 21, 2016 | 4.880 | 4.902 | 4.730 | 4.880 | 54,839 | +0.04(+0.83%) |
Oct 20, 2016 | 4.690 | 4.940 | 4.690 | 4.840 | 99,696 | +0.09(+1.89%) |
Oct 19, 2016 | 4.740 | 4.890 | 4.710 | 4.750 | 78,841 | -0.03(-0.63%) |
Oct 18, 2016 | 4.730 | 4.930 | 4.620 | 4.780 | 116,325 | +0.02(+0.42%) |
Oct 17, 2016 | 4.850 | 4.980 | 4.660 | 4.760 | 128,918 | -0.11(-2.26%) |
Oct 14, 2016 | 4.830 | 5.005 | 4.670 | 4.870 | 88,273 | +0.01(+0.21%) |
Oct 13, 2016 | 4.740 | 4.920 | 4.690 | 4.860 | 152,966 | +0.15(+3.18%) |
Oct 12, 2016 | 5.000 | 5.030 | 4.620 | 4.710 | 158,451 | -0.28(-5.61%) |
Oct 11, 2016 | 5.160 | 5.290 | 4.980 | 4.990 | 88,349 | -0.24(-4.59%) |
Oct 10, 2016 | 5.050 | 5.290 | 4.800 | 5.230 | 125,559 | +0.14(+2.75%) |
Oct 07, 2016 | 5.400 | 5.450 | 4.990 | 5.090 | 296,770 | -0.35(-6.43%) |
Oct 06, 2016 | 5.620 | 5.739 | 5.316 | 5.440 | 224,399 | +0.01(+0.18%) |
Oct 05, 2016 | 5.350 | 5.700 | 5.250 | 5.430 | 277,289 | +0.03(+0.56%) |
Oct 04, 2016 | 5.960 | 6.066 | 5.250 | 5.400 | 458,035 | -0.39(-6.74%) |
Oct 03, 2016 | 6.210 | 6.250 | 5.450 | 5.790 | 529,046 | -0.37(-6.01%) |
Sep 30, 2016 | 6.500 | 6.630 | 5.750 | 6.160 | 1,971,445 | -0.09(-1.44%) |
Sep 29, 2016 | 5.620 | 7.890 | 5.110 | 6.250 | 16,616,976 | +1.77(+39.51%) |
Sep 28, 2016 | 4.430 | 4.500 | 4.330 | 4.480 | 56,790 | +0.00(+0.00%) |
Sep 27, 2016 | 4.600 | 4.690 | 4.460 | 4.480 | 57,695 | -0.16(-3.45%) |
Sep 26, 2016 | 4.460 | 4.652 | 4.380 | 4.640 | 87,626 | +0.28(+6.42%) |
Sep 23, 2016 | 4.740 | 4.740 | 4.250 | 4.360 | 623,900 | -0.64(-12.80%) |
Sep 22, 2016 | 4.500 | 5.000 | 4.500 | 5.000 | 48,050 | +0.52(+11.60%) |
Sep 21, 2016 | 4.210 | 4.740 | 4.150 | 4.480 | 60,975 | +0.34(+8.21%) |
Sep 20, 2016 | 4.020 | 4.350 | 3.990 | 4.140 | 477,971 | +0.18(+4.55%) |
Sep 19, 2016 | 3.990 | 4.011 | 3.900 | 3.960 | 15,801 | -0.03(-0.75%) |
Sep 16, 2016 | 4.166 | 4.190 | 3.990 | 3.990 | 15,352 | -0.14(-3.39%) |
Sep 15, 2016 | 4.040 | 4.240 | 3.927 | 4.130 | 38,243 | +0.03(+0.73%) |
Sep 14, 2016 | 3.960 | 4.120 | 3.945 | 4.100 | 41,678 | +0.16(+4.06%) |
Sep 13, 2016 | 3.920 | 3.980 | 3.810 | 3.940 | 9,225 | +0.06(+1.55%) |
Sep 12, 2016 | 4.250 | 4.250 | 3.550 | 3.880 | 64,445 | -0.36(-8.49%) |
Sep 09, 2016 | 4.350 | 4.409 | 4.150 | 4.240 | 22,589 | -0.07(-1.56%) |
Sep 08, 2016 | 4.250 | 4.360 | 4.000 | 4.307 | 46,673 | +0.01(+0.16%) |
Sep 07, 2016 | 4.850 | 4.882 | 4.160 | 4.300 | 114,152 | -0.57(-11.70%) |
Sep 06, 2016 | 4.870 | 4.940 | 4.810 | 4.870 | 18,045 | +0.05(+1.04%) |
Sep 02, 2016 | 4.980 | 4.820 | 4.820 | 4.820 | 9,200 | +0.07(+1.47%) |