Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.200 | 4.240 | 4.095 | 4.140 | 1,508,845 | -0.05(-1.19%) |
Nov 29, 2016 | 4.180 | 4.260 | 4.125 | 4.190 | 2,576,312 | +0.04(+0.96%) |
Nov 28, 2016 | 4.510 | 4.540 | 4.120 | 4.150 | 2,779,740 | -0.28(-6.32%) |
Nov 25, 2016 | 4.560 | 4.670 | 4.420 | 4.430 | 1,488,002 | -0.12(-2.64%) |
Nov 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.34(+8.08%) | |
Nov 22, 2016 | 4.420 | 4.470 | 4.120 | 4.210 | 2,961,694 | -0.21(-4.75%) |
Nov 21, 2016 | 4.480 | 4.510 | 4.390 | 4.420 | 2,882,184 | -0.05(-1.12%) |
Nov 18, 2016 | 4.620 | 4.640 | 4.400 | 4.470 | 1,854,324 | -0.14(-3.04%) |
Nov 17, 2016 | 4.550 | 4.670 | 4.540 | 4.610 | 3,354,538 | +0.06(+1.32%) |
Nov 16, 2016 | 4.640 | 4.730 | 4.540 | 4.550 | 2,133,752 | -0.13(-2.78%) |
Nov 15, 2016 | 4.720 | 4.820 | 4.630 | 4.680 | 2,249,719 | -0.06(-1.27%) |
Nov 14, 2016 | 4.720 | 4.780 | 4.600 | 4.740 | 3,632,011 | +0.07(+1.50%) |
Nov 11, 2016 | 4.760 | 4.830 | 4.570 | 4.670 | 2,178,693 | -0.09(-1.89%) |
Nov 10, 2016 | 4.650 | 4.870 | 4.640 | 4.760 | 3,265,261 | +0.24(+5.31%) |
Nov 09, 2016 | 4.540 | 4.730 | 4.350 | 4.520 | 3,957,704 | +0.18(+4.15%) |
Nov 08, 2016 | 4.400 | 4.440 | 4.220 | 4.340 | 2,202,938 | -0.12(-2.69%) |
Nov 07, 2016 | 4.400 | 4.610 | 4.400 | 4.460 | 3,441,686 | +0.10(+2.29%) |
Nov 04, 2016 | 4.440 | 4.770 | 4.330 | 4.360 | 5,658,708 | +0.04(+0.93%) |
Nov 03, 2016 | 5.990 | 6.010 | 3.780 | 4.320 | 15,667,974 | -1.72(-28.48%) |
Nov 02, 2016 | 6.160 | 6.200 | 6.010 | 6.040 | 1,674,423 | -0.16(-2.58%) |
Nov 01, 2016 | 6.350 | 6.360 | 6.070 | 6.200 | 1,683,125 | -0.08(-1.27%) |
Oct 31, 2016 | 6.480 | 6.480 | 6.280 | 6.280 | 936,411 | -0.19(-2.94%) |
Oct 28, 2016 | 6.490 | 6.560 | 6.330 | 6.470 | 967,860 | -0.06(-0.92%) |
Oct 27, 2016 | 6.760 | 6.800 | 6.530 | 6.530 | 837,289 | -0.17(-2.54%) |
Oct 26, 2016 | 6.680 | 6.870 | 6.625 | 6.700 | 821,888 | -0.02(-0.30%) |
Oct 25, 2016 | 6.840 | 6.840 | 6.680 | 6.720 | 960,227 | -0.12(-1.75%) |
Oct 24, 2016 | 7.020 | 7.100 | 6.830 | 6.840 | 914,089 | -0.14(-2.01%) |
Oct 21, 2016 | 7.010 | 7.070 | 6.925 | 6.980 | 962,848 | -0.03(-0.43%) |
Oct 20, 2016 | 6.870 | 7.030 | 6.860 | 7.010 | 1,218,717 | +0.12(+1.74%) |
Oct 19, 2016 | 7.030 | 7.180 | 6.850 | 6.890 | 827,287 | -0.15(-2.13%) |
Oct 18, 2016 | 7.110 | 7.220 | 6.980 | 7.040 | 1,065,731 | +0.05(+0.72%) |
Oct 17, 2016 | 6.950 | 7.040 | 6.840 | 6.990 | 1,132,483 | -0.01(-0.14%) |
Oct 14, 2016 | 7.220 | 7.340 | 6.970 | 7.000 | 995,920 | -0.14(-1.96%) |
Oct 13, 2016 | 7.000 | 7.285 | 7.000 | 7.140 | 1,476,511 | +0.00(+0.00%) |
Oct 12, 2016 | 7.540 | 7.600 | 7.110 | 7.140 | 1,425,137 | -0.39(-5.18%) |
Oct 11, 2016 | 7.900 | 7.950 | 7.430 | 7.530 | 1,698,278 | -0.43(-5.40%) |
Oct 10, 2016 | 7.890 | 7.975 | 7.860 | 7.960 | 1,001,299 | +0.17(+2.18%) |
Oct 07, 2016 | 7.890 | 7.925 | 7.660 | 7.790 | 1,037,707 | -0.08(-1.02%) |
Oct 06, 2016 | 7.990 | 8.080 | 7.860 | 7.870 | 1,212,984 | -0.21(-2.60%) |
Oct 05, 2016 | 7.960 | 8.250 | 7.940 | 8.080 | 1,307,508 | +0.17(+2.15%) |
Oct 04, 2016 | 8.050 | 8.090 | 7.860 | 7.910 | 852,752 | -0.13(-1.62%) |
Oct 03, 2016 | 8.060 | 8.080 | 7.875 | 8.040 | 1,163,268 | -0.06(-0.74%) |
Sep 30, 2016 | 7.980 | 8.145 | 7.890 | 8.100 | 1,061,812 | +0.17(+2.14%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.910 | 7.930 | 1,651,560 | -0.36(-4.34%) |
Sep 28, 2016 | 8.260 | 8.330 | 8.040 | 8.290 | 1,445,030 | +0.04(+0.48%) |
Sep 27, 2016 | 8.320 | 8.470 | 8.180 | 8.250 | 1,576,837 | -0.09(-1.08%) |
Sep 26, 2016 | 8.860 | 8.860 | 8.300 | 8.340 | 2,068,465 | -0.35(-4.03%) |
Sep 23, 2016 | 8.710 | 9.190 | 8.540 | 8.690 | 4,856,974 | +0.25(+2.96%) |
Sep 22, 2016 | 8.160 | 8.520 | 8.070 | 8.440 | 2,047,036 | +0.34(+4.20%) |
Sep 21, 2016 | 8.000 | 8.120 | 7.840 | 8.100 | 1,975,613 | +0.14(+1.76%) |
Sep 20, 2016 | 7.900 | 8.000 | 7.800 | 7.960 | 2,433,592 | +0.15(+1.92%) |
Sep 19, 2016 | 8.150 | 8.150 | 7.800 | 7.810 | 2,115,755 | -0.26(-3.22%) |
Sep 16, 2016 | 8.010 | 8.200 | 7.970 | 8.070 | 2,314,677 | +0.01(+0.12%) |
Sep 15, 2016 | 8.000 | 8.320 | 7.880 | 8.060 | 4,344,332 | +0.36(+4.68%) |
Sep 14, 2016 | 7.650 | 7.900 | 7.580 | 7.700 | 1,138,913 | +0.07(+0.92%) |
Sep 13, 2016 | 7.820 | 7.980 | 7.360 | 7.630 | 2,201,500 | -0.30(-3.78%) |
Sep 12, 2016 | 8.010 | 8.100 | 7.880 | 7.930 | 1,880,692 | -0.12(-1.49%) |
Sep 09, 2016 | 8.660 | 8.730 | 8.050 | 8.050 | 2,574,331 | -0.52(-6.07%) |
Sep 08, 2016 | 8.440 | 8.610 | 8.330 | 8.570 | 819,611 | +0.11(+1.30%) |
Sep 07, 2016 | 8.380 | 8.490 | 8.340 | 8.460 | 765,891 | +0.10(+1.20%) |
Sep 06, 2016 | 8.180 | 8.400 | 8.090 | 8.360 | 1,680,421 | +0.24(+2.96%) |
Sep 02, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.11(-1.34%) |