Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.100 | 5.200 | 4.750 | 4.850 | 162,002 | -0.25(-4.90%) |
Nov 29, 2016 | 5.300 | 5.300 | 5.100 | 5.100 | 91,641 | -0.15(-2.86%) |
Nov 28, 2016 | 5.300 | 5.350 | 5.200 | 5.250 | 72,925 | -0.10(-1.87%) |
Nov 25, 2016 | 5.250 | 5.450 | 5.250 | 5.350 | 45,463 | +0.10(+1.90%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.700 | 5.850 | 5.050 | 5.250 | 324,173 | -0.45(-7.89%) |
Nov 21, 2016 | 5.750 | 5.900 | 5.600 | 5.700 | 218,494 | +0.05(+0.88%) |
Nov 18, 2016 | 5.500 | 5.800 | 5.300 | 5.650 | 332,289 | +0.30(+5.61%) |
Nov 17, 2016 | 5.000 | 5.450 | 4.925 | 5.350 | 292,964 | +0.45(+9.18%) |
Nov 16, 2016 | 4.600 | 5.000 | 4.600 | 4.900 | 222,641 | +0.25(+5.38%) |
Nov 15, 2016 | 4.700 | 4.900 | 4.550 | 4.650 | 139,979 | +0.00(+0.00%) |
Nov 14, 2016 | 4.250 | 4.700 | 4.200 | 4.650 | 236,900 | +0.50(+12.05%) |
Nov 11, 2016 | 4.000 | 4.150 | 4.000 | 4.150 | 101,503 | +0.15(+3.75%) |
Nov 10, 2016 | 4.150 | 4.200 | 3.950 | 4.000 | 116,765 | -0.05(-1.23%) |
Nov 09, 2016 | 3.900 | 4.094 | 3.900 | 4.050 | 88,510 | +0.00(+0.00%) |
Nov 08, 2016 | 4.000 | 4.100 | 4.000 | 4.050 | 62,931 | +0.00(+0.00%) |
Nov 07, 2016 | 4.000 | 4.300 | 4.000 | 4.050 | 242,683 | +0.00(+0.00%) |
Nov 04, 2016 | 4.100 | 4.250 | 3.800 | 4.050 | 190,065 | -0.10(-2.41%) |
Nov 03, 2016 | 4.150 | 4.200 | 4.100 | 4.150 | 87,681 | +0.00(+0.00%) |
Nov 02, 2016 | 4.250 | 4.275 | 4.075 | 4.150 | 310,508 | -0.10(-2.35%) |
Nov 01, 2016 | 4.100 | 4.300 | 4.100 | 4.250 | 175,810 | +0.15(+3.66%) |
Oct 31, 2016 | 4.300 | 4.700 | 4.100 | 4.100 | 293,223 | -0.25(-5.75%) |
Oct 28, 2016 | 4.300 | 4.423 | 4.200 | 4.350 | 267,126 | +0.10(+2.35%) |
Oct 27, 2016 | 4.600 | 4.600 | 4.200 | 4.250 | 224,992 | -0.25(-5.56%) |
Oct 26, 2016 | 4.450 | 4.550 | 4.300 | 4.500 | 322,939 | +0.10(+2.27%) |
Oct 25, 2016 | 4.250 | 4.400 | 4.175 | 4.400 | 196,909 | +0.10(+2.33%) |
Oct 24, 2016 | 4.100 | 4.350 | 3.975 | 4.300 | 356,677 | +0.35(+8.86%) |
Oct 21, 2016 | 3.950 | 4.100 | 3.805 | 3.950 | 190,432 | -0.05(-1.25%) |
Oct 20, 2016 | 3.900 | 4.250 | 3.850 | 4.000 | 266,313 | +0.05(+1.27%) |
Oct 19, 2016 | 3.900 | 4.050 | 3.800 | 3.950 | 420,944 | +0.10(+2.60%) |
Oct 18, 2016 | 3.700 | 3.900 | 3.650 | 3.850 | 260,956 | +0.15(+4.05%) |
Oct 17, 2016 | 3.650 | 3.750 | 3.650 | 3.700 | 388,529 | +0.10(+2.78%) |
Oct 14, 2016 | 3.700 | 3.800 | 3.575 | 3.600 | 487,001 | -0.15(-4.00%) |
Oct 13, 2016 | 3.650 | 3.850 | 3.300 | 3.750 | 1,449,698 | -0.05(-1.32%) |
Oct 12, 2016 | 3.250 | 3.950 | 3.100 | 3.800 | 3,113,671 | +1.25(+49.02%) |
Oct 11, 2016 | 2.550 | 2.650 | 2.500 | 2.550 | 413,600 | +0.00(+0.00%) |
Oct 10, 2016 | 2.600 | 2.650 | 2.500 | 2.550 | 540,651 | +0.05(+2.00%) |
Oct 07, 2016 | 2.690 | 2.720 | 2.500 | 2.500 | 3,389,467 | -0.19(-7.06%) |
Oct 06, 2016 | 2.710 | 2.740 | 2.660 | 2.690 | 313,518 | +0.04(+1.51%) |
Oct 05, 2016 | 2.710 | 2.840 | 2.650 | 2.650 | 472,682 | -0.04(-1.49%) |
Oct 04, 2016 | 2.850 | 3.000 | 2.690 | 2.690 | 486,466 | -0.37(-12.09%) |
Oct 03, 2016 | 3.000 | 3.120 | 3.000 | 3.060 | 52,541 | +0.07(+2.34%) |
Sep 30, 2016 | 3.020 | 3.120 | 2.990 | 2.990 | 42,113 | +0.00(+0.00%) |
Sep 29, 2016 | 3.050 | 3.090 | 2.990 | 2.990 | 59,164 | -0.04(-1.32%) |
Sep 28, 2016 | 3.060 | 3.103 | 3.010 | 3.030 | 33,714 | -0.03(-0.98%) |
Sep 27, 2016 | 3.040 | 3.100 | 3.040 | 3.060 | 40,758 | +0.01(+0.33%) |
Sep 26, 2016 | 3.060 | 3.140 | 3.030 | 3.050 | 75,519 | -0.04(-1.29%) |
Sep 23, 2016 | 3.110 | 3.160 | 3.060 | 3.090 | 39,474 | -0.02(-0.64%) |
Sep 22, 2016 | 3.110 | 3.160 | 3.050 | 3.110 | 43,963 | +0.01(+0.32%) |
Sep 21, 2016 | 3.150 | 3.220 | 3.080 | 3.100 | 87,728 | -0.05(-1.59%) |
Sep 20, 2016 | 3.190 | 3.190 | 3.080 | 3.150 | 46,479 | +0.00(+0.00%) |
Sep 19, 2016 | 3.140 | 3.210 | 3.070 | 3.150 | 42,928 | +0.00(+0.00%) |
Sep 16, 2016 | 3.120 | 3.170 | 3.070 | 3.150 | 162,543 | +0.01(+0.32%) |
Sep 15, 2016 | 3.010 | 3.190 | 3.010 | 3.140 | 194,050 | +0.12(+3.97%) |
Sep 14, 2016 | 3.090 | 3.090 | 2.990 | 3.020 | 22,550 | -0.08(-2.58%) |
Sep 13, 2016 | 3.070 | 3.120 | 2.960 | 3.100 | 39,711 | -0.03(-0.96%) |
Sep 12, 2016 | 3.020 | 3.140 | 3.010 | 3.130 | 57,268 | +0.08(+2.62%) |
Sep 09, 2016 | 3.090 | 3.100 | 2.960 | 3.050 | 131,859 | -0.05(-1.61%) |
Sep 08, 2016 | 3.090 | 3.160 | 3.080 | 3.100 | 30,305 | +0.01(+0.32%) |
Sep 07, 2016 | 3.090 | 3.170 | 3.050 | 3.090 | 78,835 | +0.03(+0.98%) |
Sep 06, 2016 | 3.040 | 3.092 | 2.990 | 3.060 | 39,119 | +0.01(+0.33%) |
Sep 02, 2016 | 3.070 | 3.050 | 3.050 | 3.050 | 93,800 | -0.01(-0.33%) |