Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.220 | 4.360 | 4.220 | 4.330 | 26,238 | +0.11(+2.61%) |
Nov 29, 2016 | 4.400 | 4.503 | 4.210 | 4.220 | 87,963 | -0.25(-5.59%) |
Nov 28, 2016 | 4.630 | 4.630 | 4.280 | 4.470 | 27,773 | -0.13(-2.83%) |
Nov 25, 2016 | 4.250 | 4.653 | 4.250 | 4.600 | 51,297 | +0.36(+8.49%) |
Nov 23, 2016 | 4.240 | 4.240 | 4.240 | 0 | -0.85(-16.70%) | |
Nov 22, 2016 | 3.812 | 5.490 | 3.780 | 5.090 | 653,449 | +1.33(+35.37%) |
Nov 21, 2016 | 3.930 | 4.084 | 3.700 | 3.760 | 25,217 | -0.15(-3.84%) |
Nov 18, 2016 | 4.470 | 4.577 | 3.700 | 3.910 | 93,761 | -0.29(-6.90%) |
Nov 17, 2016 | 4.700 | 4.740 | 4.200 | 4.200 | 98,557 | -0.33(-7.28%) |
Nov 16, 2016 | 4.090 | 4.720 | 4.090 | 4.530 | 163,647 | +0.46(+11.30%) |
Nov 15, 2016 | 4.160 | 4.205 | 4.015 | 4.070 | 33,192 | -0.17(-3.97%) |
Nov 14, 2016 | 3.990 | 4.500 | 3.990 | 4.238 | 97,028 | +0.25(+6.22%) |
Nov 11, 2016 | 3.330 | 4.190 | 3.330 | 3.990 | 198,300 | +0.50(+14.33%) |
Nov 10, 2016 | 3.570 | 3.800 | 3.430 | 3.490 | 65,490 | -0.07(-1.97%) |
Nov 09, 2016 | 3.610 | 3.610 | 3.400 | 3.560 | 59,036 | +0.00(+0.00%) |
Nov 08, 2016 | 3.730 | 3.750 | 3.410 | 3.560 | 45,633 | -0.20(-5.32%) |
Nov 07, 2016 | 3.690 | 3.913 | 3.600 | 3.760 | 16,597 | +0.04(+1.08%) |
Nov 04, 2016 | 3.710 | 3.951 | 3.610 | 3.720 | 23,746 | +0.07(+1.92%) |
Nov 03, 2016 | 4.010 | 4.150 | 3.450 | 3.650 | 108,504 | -0.44(-10.76%) |
Nov 02, 2016 | 4.310 | 4.430 | 4.020 | 4.090 | 61,896 | -0.21(-4.88%) |
Nov 01, 2016 | 4.300 | 4.450 | 4.260 | 4.300 | 18,370 | +0.05(+1.18%) |
Oct 31, 2016 | 4.670 | 4.670 | 4.230 | 4.250 | 40,658 | -0.42(-8.99%) |
Oct 28, 2016 | 4.750 | 4.920 | 4.600 | 4.670 | 75,115 | -0.08(-1.79%) |
Oct 27, 2016 | 5.290 | 5.345 | 4.720 | 4.755 | 138,968 | -0.54(-10.11%) |
Oct 26, 2016 | 5.480 | 5.680 | 5.230 | 5.290 | 192,427 | -0.23(-4.17%) |
Oct 25, 2016 | 5.260 | 5.840 | 5.100 | 5.520 | 1,218,928 | +0.22(+4.15%) |
Oct 24, 2016 | 5.070 | 5.780 | 5.020 | 5.300 | 1,090,801 | +0.18(+3.50%) |
Oct 21, 2016 | 4.710 | 5.970 | 4.516 | 5.121 | 770,517 | +0.37(+7.81%) |
Oct 20, 2016 | 4.670 | 4.800 | 4.520 | 4.750 | 70,745 | -0.03(-0.63%) |
Oct 19, 2016 | 4.695 | 4.940 | 4.590 | 4.780 | 15,967 | +0.03(+0.63%) |
Oct 18, 2016 | 4.960 | 4.960 | 4.720 | 4.750 | 37,301 | +0.06(+1.28%) |
Oct 17, 2016 | 4.890 | 4.890 | 4.510 | 4.690 | 28,223 | -0.11(-2.29%) |
Oct 14, 2016 | 5.070 | 5.100 | 4.660 | 4.800 | 15,254 | -0.29(-5.70%) |
Oct 13, 2016 | 4.900 | 5.090 | 4.880 | 5.090 | 50,688 | +0.24(+4.95%) |
Oct 12, 2016 | 5.260 | 5.260 | 4.640 | 4.850 | 90,364 | -0.41(-7.79%) |
Oct 11, 2016 | 5.440 | 5.480 | 5.080 | 5.260 | 113,173 | -0.14(-2.59%) |
Oct 10, 2016 | 5.400 | 5.450 | 5.380 | 5.400 | 24,571 | +0.00(+0.00%) |
Oct 07, 2016 | 5.590 | 5.590 | 5.330 | 5.400 | 35,431 | -0.02(-0.37%) |
Oct 06, 2016 | 5.500 | 5.790 | 5.390 | 5.420 | 67,939 | -0.12(-2.17%) |
Oct 05, 2016 | 5.550 | 5.620 | 5.390 | 5.540 | 78,392 | +0.00(+0.00%) |
Oct 04, 2016 | 5.845 | 5.845 | 5.480 | 5.540 | 54,217 | -0.18(-3.15%) |
Oct 03, 2016 | 5.800 | 5.985 | 5.551 | 5.720 | 55,849 | +0.02(+0.35%) |
Sep 30, 2016 | 5.580 | 5.869 | 5.410 | 5.700 | 99,688 | +0.18(+3.26%) |
Sep 29, 2016 | 5.670 | 5.920 | 5.500 | 5.520 | 69,698 | -0.09(-1.60%) |
Sep 28, 2016 | 5.640 | 6.126 | 5.610 | 5.610 | 226,115 | +0.00(+0.00%) |
Sep 27, 2016 | 5.570 | 5.950 | 5.350 | 5.610 | 182,719 | +0.06(+1.08%) |
Sep 26, 2016 | 5.810 | 6.000 | 5.140 | 5.550 | 190,435 | -0.13(-2.29%) |
Sep 23, 2016 | 6.100 | 6.110 | 5.650 | 5.680 | 95,097 | -0.22(-3.73%) |
Sep 22, 2016 | 5.750 | 6.820 | 5.750 | 5.900 | 744,401 | +0.14(+2.43%) |
Sep 21, 2016 | 5.770 | 5.940 | 5.580 | 5.760 | 104,032 | -0.07(-1.20%) |
Sep 20, 2016 | 6.010 | 6.266 | 5.710 | 5.830 | 52,916 | -0.18(-3.00%) |
Sep 19, 2016 | 5.530 | 6.170 | 5.530 | 6.010 | 89,761 | +0.50(+9.07%) |
Sep 16, 2016 | 5.466 | 5.930 | 5.466 | 5.510 | 37,821 | -0.29(-5.00%) |
Sep 15, 2016 | 5.710 | 5.870 | 5.380 | 5.800 | 160,819 | +0.12(+2.11%) |
Sep 14, 2016 | 6.050 | 6.210 | 5.590 | 5.680 | 67,040 | -0.39(-6.43%) |
Sep 13, 2016 | 6.510 | 6.592 | 6.000 | 6.070 | 90,934 | -0.39(-6.04%) |
Sep 12, 2016 | 6.660 | 6.670 | 6.430 | 6.460 | 58,515 | -0.16(-2.42%) |
Sep 09, 2016 | 6.670 | 6.800 | 6.510 | 6.620 | 72,250 | -0.10(-1.49%) |
Sep 08, 2016 | 6.770 | 7.050 | 6.660 | 6.720 | 63,934 | -0.16(-2.33%) |
Sep 07, 2016 | 7.240 | 8.150 | 6.780 | 6.880 | 819,823 | -0.47(-6.39%) |
Sep 06, 2016 | 6.410 | 7.800 | 6.410 | 7.350 | 1,278,842 | +0.94(+14.66%) |
Sep 02, 2016 | 6.300 | 6.410 | 6.410 | 6.410 | 99,800 | +0.08(+1.26%) |