Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.500 | 3.500 | 3.120 | 3.220 | 104,006 | -0.25(-7.20%) |
Nov 29, 2016 | 3.480 | 3.577 | 3.450 | 3.470 | 34,388 | -0.04(-1.14%) |
Nov 28, 2016 | 3.500 | 3.600 | 3.500 | 3.510 | 35,092 | +0.00(+0.00%) |
Nov 25, 2016 | 3.460 | 3.510 | 3.420 | 3.510 | 27,435 | +0.02(+0.57%) |
Nov 23, 2016 | 3.490 | 3.490 | 3.490 | 0 | -0.10(-2.79%) | |
Nov 22, 2016 | 3.560 | 3.690 | 3.500 | 3.590 | 66,846 | +0.03(+0.84%) |
Nov 21, 2016 | 3.570 | 3.730 | 3.510 | 3.560 | 84,767 | -0.03(-0.84%) |
Nov 18, 2016 | 4.000 | 4.000 | 3.500 | 3.590 | 106,448 | -0.30(-7.71%) |
Nov 17, 2016 | 3.360 | 4.050 | 3.350 | 3.890 | 299,258 | +0.53(+15.77%) |
Nov 16, 2016 | 3.530 | 3.550 | 3.260 | 3.360 | 47,872 | -0.19(-5.35%) |
Nov 15, 2016 | 3.940 | 3.940 | 3.180 | 3.550 | 156,183 | -0.39(-9.90%) |
Nov 14, 2016 | 3.900 | 4.222 | 3.539 | 3.940 | 281,380 | +0.22(+5.91%) |
Nov 11, 2016 | 3.200 | 3.800 | 3.200 | 3.720 | 158,341 | +0.53(+16.61%) |
Nov 10, 2016 | 2.900 | 3.132 | 2.865 | 3.190 | 132,896 | +0.34(+11.93%) |
Nov 09, 2016 | 2.940 | 3.000 | 2.770 | 2.850 | 69,471 | -0.17(-5.63%) |
Nov 08, 2016 | 3.040 | 3.150 | 2.820 | 3.020 | 135,731 | +0.13(+4.50%) |
Nov 07, 2016 | 2.970 | 3.200 | 2.820 | 2.890 | 91,650 | +0.06(+2.12%) |
Nov 04, 2016 | 2.630 | 2.930 | 2.562 | 2.830 | 69,031 | +0.20(+7.60%) |
Nov 03, 2016 | 2.610 | 2.650 | 2.500 | 2.630 | 76,572 | +0.02(+0.77%) |
Nov 02, 2016 | 2.730 | 2.750 | 2.605 | 2.610 | 96,437 | -0.14(-5.09%) |
Nov 01, 2016 | 3.050 | 3.050 | 2.714 | 2.750 | 91,034 | -0.30(-9.84%) |
Oct 31, 2016 | 3.650 | 3.715 | 2.900 | 3.050 | 234,147 | -0.54(-15.04%) |
Oct 28, 2016 | 3.890 | 3.960 | 3.510 | 3.590 | 92,523 | -0.32(-8.18%) |
Oct 27, 2016 | 4.000 | 4.032 | 3.817 | 3.910 | 150,644 | -0.23(-5.56%) |
Oct 26, 2016 | 4.150 | 4.150 | 3.750 | 4.140 | 183,907 | +0.17(+4.28%) |
Oct 25, 2016 | 3.500 | 4.380 | 3.450 | 3.970 | 736,817 | +0.61(+18.15%) |
Oct 24, 2016 | 3.430 | 3.430 | 3.150 | 3.360 | 171,623 | +0.23(+7.35%) |
Oct 21, 2016 | 2.900 | 3.750 | 2.900 | 3.130 | 825,970 | +0.28(+9.82%) |
Oct 20, 2016 | 2.730 | 2.850 | 2.610 | 2.850 | 110,054 | +0.17(+6.34%) |
Oct 19, 2016 | 2.650 | 2.730 | 2.520 | 2.680 | 38,487 | +0.08(+3.08%) |
Oct 18, 2016 | 2.540 | 2.750 | 2.500 | 2.600 | 237,875 | +0.07(+2.77%) |
Oct 17, 2016 | 2.600 | 2.620 | 2.430 | 2.530 | 138,329 | -0.01(-0.39%) |
Oct 14, 2016 | 2.590 | 2.790 | 2.500 | 2.540 | 58,862 | -0.01(-0.39%) |
Oct 13, 2016 | 2.620 | 2.620 | 2.350 | 2.550 | 103,945 | +0.00(+0.00%) |
Oct 12, 2016 | 2.650 | 2.660 | 2.480 | 2.550 | 76,981 | -0.07(-2.67%) |
Oct 11, 2016 | 2.830 | 2.830 | 2.570 | 2.620 | 36,047 | -0.15(-5.42%) |
Oct 10, 2016 | 3.000 | 3.220 | 2.621 | 2.770 | 139,191 | +0.20(+7.79%) |
Oct 07, 2016 | 2.520 | 2.600 | 2.450 | 2.570 | 65,890 | +0.07(+2.79%) |
Oct 06, 2016 | 2.560 | 2.600 | 2.500 | 2.500 | 47,339 | -0.13(-4.94%) |
Oct 05, 2016 | 2.640 | 2.780 | 2.600 | 2.630 | 58,864 | +0.10(+3.95%) |
Oct 04, 2016 | 2.880 | 2.880 | 2.380 | 2.530 | 129,792 | -0.46(-15.38%) |
Oct 03, 2016 | 2.990 | 2.990 | 2.990 | 2.990 | 2,821 | -0.04(-1.32%) |
Sep 30, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 1,687 | -0.04(-1.30%) |
Sep 29, 2016 | 3.150 | 3.243 | 3.020 | 3.070 | 19,184 | -0.19(-5.69%) |
Sep 28, 2016 | 3.160 | 3.379 | 3.160 | 3.255 | 7,088 | +0.21(+6.76%) |
Sep 27, 2016 | 2.990 | 3.070 | 2.990 | 3.049 | 25,117 | +0.07(+2.32%) |
Sep 26, 2016 | 3.370 | 3.420 | 2.910 | 2.980 | 117,768 | -0.40(-11.83%) |
Sep 23, 2016 | 3.650 | 3.650 | 3.380 | 3.380 | 71,392 | -0.27(-7.40%) |
Sep 22, 2016 | 3.640 | 3.680 | 3.590 | 3.650 | 21,107 | +0.05(+1.39%) |
Sep 21, 2016 | 3.610 | 3.690 | 3.600 | 3.600 | 28,917 | -0.04(-1.10%) |
Sep 20, 2016 | 3.700 | 3.700 | 3.500 | 3.640 | 23,219 | +0.02(+0.55%) |
Sep 19, 2016 | 3.910 | 3.910 | 3.500 | 3.620 | 76,620 | -0.09(-2.43%) |
Sep 16, 2016 | 3.750 | 3.799 | 3.570 | 3.710 | 139,529 | +0.00(+0.00%) |
Sep 15, 2016 | 3.700 | 3.839 | 3.650 | 3.710 | 63,476 | +0.00(+0.00%) |
Sep 14, 2016 | 3.780 | 4.000 | 3.710 | 3.710 | 130,185 | +0.11(+3.06%) |
Sep 13, 2016 | 3.410 | 3.740 | 3.410 | 3.600 | 109,854 | +0.19(+5.60%) |