Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.640 | 5.750 | 5.460 | 5.590 | 430,983 | -0.03(-0.53%) |
Nov 29, 2016 | 5.650 | 5.780 | 5.580 | 5.620 | 459,726 | -0.07(-1.23%) |
Nov 28, 2016 | 5.930 | 5.930 | 5.640 | 5.690 | 470,333 | -0.25(-4.21%) |
Nov 25, 2016 | 5.980 | 5.980 | 5.780 | 5.940 | 198,016 | -0.03(-0.50%) |
Nov 23, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.07(+1.19%) | |
Nov 22, 2016 | 6.100 | 6.180 | 5.760 | 5.900 | 547,398 | -0.15(-2.48%) |
Nov 21, 2016 | 6.000 | 6.115 | 5.860 | 6.050 | 626,139 | +0.07(+1.17%) |
Nov 18, 2016 | 5.890 | 5.997 | 5.770 | 5.980 | 589,055 | +0.12(+2.05%) |
Nov 17, 2016 | 5.760 | 5.920 | 5.538 | 5.860 | 610,988 | +0.12(+2.09%) |
Nov 16, 2016 | 5.620 | 5.980 | 5.530 | 5.740 | 757,506 | +0.11(+1.95%) |
Nov 15, 2016 | 5.670 | 5.680 | 5.470 | 5.630 | 860,952 | -0.05(-0.88%) |
Nov 14, 2016 | 5.500 | 5.710 | 5.350 | 5.680 | 1,573,829 | +0.34(+6.37%) |
Nov 11, 2016 | 5.050 | 5.460 | 5.000 | 5.340 | 1,859,221 | +0.27(+5.33%) |
Nov 10, 2016 | 5.020 | 5.191 | 4.880 | 5.070 | 1,709,242 | +0.05(+1.00%) |
Nov 09, 2016 | 4.760 | 5.070 | 4.740 | 5.020 | 2,147,291 | +0.35(+7.49%) |
Nov 08, 2016 | 4.620 | 4.790 | 4.580 | 4.670 | 1,643,429 | +0.18(+4.01%) |
Nov 07, 2016 | 4.000 | 4.500 | 3.920 | 4.490 | 1,625,444 | +0.58(+14.83%) |
Nov 04, 2016 | 3.750 | 4.005 | 3.750 | 3.910 | 901,000 | +0.15(+3.99%) |
Nov 03, 2016 | 4.050 | 4.090 | 3.750 | 3.760 | 1,108,020 | -0.28(-6.93%) |
Nov 02, 2016 | 4.110 | 4.285 | 4.005 | 4.040 | 739,770 | -0.07(-1.70%) |
Nov 01, 2016 | 4.080 | 4.130 | 3.990 | 4.110 | 612,128 | +0.06(+1.48%) |
Oct 31, 2016 | 4.110 | 4.190 | 4.040 | 4.050 | 647,289 | -0.06(-1.46%) |
Oct 28, 2016 | 4.280 | 4.330 | 4.030 | 4.110 | 782,219 | -0.20(-4.64%) |
Oct 27, 2016 | 4.620 | 4.690 | 4.310 | 4.310 | 736,327 | -0.27(-5.90%) |
Oct 26, 2016 | 4.480 | 4.630 | 4.370 | 4.580 | 911,890 | +0.08(+1.78%) |
Oct 25, 2016 | 4.650 | 4.730 | 4.490 | 4.500 | 433,280 | -0.12(-2.60%) |
Oct 24, 2016 | 4.510 | 4.787 | 4.443 | 4.620 | 729,830 | +0.11(+2.44%) |
Oct 21, 2016 | 4.470 | 4.590 | 4.380 | 4.510 | 345,724 | +0.01(+0.22%) |
Oct 20, 2016 | 4.180 | 4.520 | 4.180 | 4.500 | 789,113 | +0.32(+7.66%) |
Oct 19, 2016 | 4.120 | 4.220 | 4.070 | 4.180 | 322,158 | +0.02(+0.48%) |
Oct 18, 2016 | 4.010 | 4.200 | 4.000 | 4.160 | 385,069 | +0.17(+4.26%) |
Oct 17, 2016 | 4.010 | 4.100 | 3.920 | 3.990 | 637,736 | -0.05(-1.24%) |
Oct 14, 2016 | 4.210 | 4.250 | 4.010 | 4.040 | 517,757 | -0.12(-2.88%) |
Oct 13, 2016 | 4.050 | 4.200 | 4.020 | 4.160 | 586,032 | +0.07(+1.71%) |
Oct 12, 2016 | 4.280 | 4.355 | 4.070 | 4.090 | 538,784 | -0.20(-4.66%) |
Oct 11, 2016 | 4.440 | 4.490 | 4.260 | 4.290 | 446,031 | -0.19(-4.24%) |
Oct 10, 2016 | 4.400 | 4.511 | 4.380 | 4.480 | 239,305 | +0.11(+2.52%) |
Oct 07, 2016 | 4.450 | 4.530 | 4.330 | 4.370 | 456,177 | -0.08(-1.80%) |
Oct 06, 2016 | 4.580 | 4.600 | 4.440 | 4.450 | 575,841 | -0.15(-3.26%) |
Oct 05, 2016 | 4.550 | 4.720 | 4.520 | 4.600 | 418,810 | +0.07(+1.55%) |
Oct 04, 2016 | 4.620 | 4.670 | 4.485 | 4.530 | 502,881 | -0.05(-1.09%) |
Oct 03, 2016 | 4.380 | 4.595 | 4.330 | 4.580 | 686,071 | +0.17(+3.85%) |
Sep 30, 2016 | 4.460 | 4.568 | 4.370 | 4.410 | 799,625 | -0.04(-0.90%) |
Sep 29, 2016 | 4.670 | 4.702 | 4.400 | 4.450 | 714,840 | -0.25(-5.32%) |
Sep 28, 2016 | 4.760 | 4.840 | 4.610 | 4.700 | 650,813 | -0.06(-1.26%) |
Sep 27, 2016 | 4.690 | 4.840 | 4.630 | 4.760 | 823,889 | +0.05(+1.06%) |
Sep 26, 2016 | 4.750 | 4.870 | 4.640 | 4.710 | 743,845 | +0.00(+0.00%) |
Sep 23, 2016 | 4.780 | 4.840 | 4.595 | 4.710 | 914,893 | -0.05(-1.05%) |
Sep 22, 2016 | 4.730 | 4.845 | 4.645 | 4.760 | 1,003,398 | +0.07(+1.49%) |
Sep 21, 2016 | 4.580 | 4.725 | 4.500 | 4.690 | 613,029 | +0.16(+3.53%) |
Sep 20, 2016 | 4.590 | 4.707 | 4.410 | 4.530 | 980,811 | -0.01(-0.22%) |
Sep 19, 2016 | 4.500 | 4.720 | 4.460 | 4.540 | 1,264,287 | +0.09(+2.02%) |
Sep 16, 2016 | 4.500 | 4.500 | 4.330 | 4.450 | 1,088,640 | -0.06(-1.33%) |
Sep 15, 2016 | 4.240 | 4.570 | 4.200 | 4.510 | 890,512 | +0.25(+5.87%) |
Sep 14, 2016 | 4.250 | 4.330 | 4.160 | 4.260 | 886,818 | +0.01(+0.24%) |
Sep 13, 2016 | 4.300 | 4.345 | 4.020 | 4.250 | 1,127,412 | -0.14(-3.19%) |
Sep 12, 2016 | 4.300 | 4.390 | 4.250 | 4.390 | 640,519 | +0.06(+1.39%) |
Sep 09, 2016 | 4.490 | 4.590 | 4.330 | 4.330 | 767,253 | -0.21(-4.63%) |
Sep 08, 2016 | 4.730 | 4.840 | 4.480 | 4.540 | 927,053 | -0.18(-3.81%) |
Sep 07, 2016 | 4.230 | 4.789 | 4.210 | 4.720 | 1,604,703 | +0.51(+12.11%) |
Sep 06, 2016 | 4.230 | 4.330 | 4.200 | 4.210 | 351,092 | +0.01(+0.24%) |
Sep 02, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 322,600 | +0.04(+0.96%) |