Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.466 | 3.470 | 3.280 | 3.290 | 18,022 | -0.05(-1.50%) |
Nov 29, 2016 | 3.300 | 3.400 | 3.300 | 3.340 | 4,093 | +0.02(+0.60%) |
Nov 28, 2016 | 3.280 | 3.350 | 3.100 | 3.320 | 19,141 | +0.03(+0.91%) |
Nov 25, 2016 | 3.250 | 3.300 | 3.080 | 3.290 | 8,707 | +0.04(+1.23%) |
Nov 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.08(+2.52%) | |
Nov 22, 2016 | 3.120 | 3.249 | 3.080 | 3.170 | 42,626 | +0.04(+1.28%) |
Nov 21, 2016 | 3.270 | 3.270 | 3.080 | 3.130 | 8,918 | -0.12(-3.69%) |
Nov 18, 2016 | 3.320 | 3.480 | 3.104 | 3.250 | 29,183 | -0.05(-1.52%) |
Nov 17, 2016 | 3.340 | 3.670 | 3.160 | 3.300 | 174,664 | +0.00(+0.00%) |
Nov 16, 2016 | 2.814 | 3.440 | 2.780 | 3.300 | 140,405 | +0.51(+18.28%) |
Nov 15, 2016 | 2.820 | 2.820 | 2.780 | 2.790 | 35,973 | +0.00(+0.00%) |
Nov 14, 2016 | 2.800 | 2.890 | 2.680 | 2.790 | 46,240 | +0.04(+1.45%) |
Nov 11, 2016 | 2.740 | 2.776 | 2.670 | 2.750 | 55,586 | +0.01(+0.36%) |
Nov 10, 2016 | 2.790 | 2.840 | 2.680 | 2.740 | 128,438 | -0.06(-2.14%) |
Nov 09, 2016 | 2.770 | 2.830 | 2.740 | 2.800 | 31,263 | +0.01(+0.36%) |
Nov 08, 2016 | 2.890 | 2.950 | 2.740 | 2.790 | 43,774 | -0.10(-3.46%) |
Nov 07, 2016 | 2.870 | 2.890 | 2.830 | 2.890 | 17,363 | +0.04(+1.40%) |
Nov 04, 2016 | 2.810 | 2.880 | 2.810 | 2.850 | 17,726 | +0.07(+2.52%) |
Nov 03, 2016 | 2.700 | 2.800 | 2.700 | 2.780 | 18,968 | +0.09(+3.35%) |
Nov 02, 2016 | 2.750 | 2.750 | 2.680 | 2.690 | 15,803 | -0.06(-2.18%) |
Nov 01, 2016 | 2.670 | 2.770 | 2.670 | 2.750 | 39,072 | +0.07(+2.61%) |
Oct 31, 2016 | 2.730 | 2.800 | 2.660 | 2.680 | 34,255 | -0.04(-1.47%) |
Oct 28, 2016 | 2.790 | 2.840 | 2.640 | 2.720 | 70,110 | -0.07(-2.51%) |
Oct 27, 2016 | 2.980 | 2.980 | 2.750 | 2.790 | 86,104 | -0.14(-4.78%) |
Oct 26, 2016 | 3.030 | 3.050 | 2.900 | 2.930 | 127,786 | -0.19(-6.09%) |
Oct 25, 2016 | 3.866 | 3.866 | 3.000 | 3.120 | 134,031 | -0.56(-15.22%) |
Oct 24, 2016 | 3.907 | 3.950 | 3.650 | 3.680 | 38,500 | -0.20(-5.15%) |
Oct 21, 2016 | 3.980 | 3.980 | 3.880 | 3.880 | 21,334 | -0.09(-2.27%) |
Oct 20, 2016 | 3.972 | 3.980 | 3.900 | 3.970 | 17,981 | +0.07(+1.79%) |
Oct 19, 2016 | 3.900 | 3.990 | 3.790 | 3.900 | 29,207 | +0.02(+0.52%) |
Oct 18, 2016 | 3.940 | 4.109 | 3.850 | 3.880 | 23,455 | -0.01(-0.26%) |
Oct 17, 2016 | 3.940 | 4.176 | 3.880 | 3.890 | 71,811 | +0.12(+3.18%) |
Oct 14, 2016 | 4.240 | 4.240 | 3.770 | 3.770 | 95,307 | -0.46(-10.87%) |
Oct 13, 2016 | 4.290 | 4.470 | 4.200 | 4.230 | 59,397 | -0.06(-1.40%) |
Oct 12, 2016 | 4.560 | 4.560 | 4.230 | 4.290 | 78,693 | -0.18(-4.03%) |
Oct 11, 2016 | 4.300 | 4.580 | 4.300 | 4.470 | 83,562 | +0.19(+4.44%) |
Oct 10, 2016 | 4.120 | 4.330 | 4.120 | 4.280 | 107,213 | +0.18(+4.39%) |
Oct 07, 2016 | 4.040 | 4.150 | 4.040 | 4.100 | 7,876 | +0.08(+1.99%) |
Oct 06, 2016 | 4.100 | 4.100 | 3.970 | 4.020 | 15,550 | -0.10(-2.43%) |
Oct 05, 2016 | 3.869 | 4.220 | 3.866 | 4.120 | 35,078 | +0.13(+3.26%) |
Oct 04, 2016 | 4.350 | 4.430 | 3.960 | 3.990 | 98,148 | -0.34(-7.85%) |
Oct 03, 2016 | 4.570 | 4.570 | 4.300 | 4.330 | 52,885 | -0.19(-4.20%) |
Sep 30, 2016 | 4.540 | 4.760 | 4.500 | 4.520 | 50,303 | -0.06(-1.31%) |
Sep 29, 2016 | 4.790 | 4.940 | 4.500 | 4.580 | 57,788 | -0.22(-4.58%) |
Sep 28, 2016 | 4.880 | 4.904 | 4.750 | 4.800 | 41,685 | -0.08(-1.64%) |
Sep 27, 2016 | 5.000 | 5.000 | 4.450 | 4.880 | 96,919 | -0.15(-2.98%) |
Sep 26, 2016 | 4.740 | 5.190 | 4.740 | 5.030 | 90,554 | +0.33(+7.02%) |
Sep 23, 2016 | 5.310 | 5.424 | 4.630 | 4.700 | 163,889 | -0.61(-11.49%) |
Sep 22, 2016 | 5.250 | 5.450 | 5.200 | 5.310 | 213,715 | +0.12(+2.31%) |
Sep 21, 2016 | 4.950 | 5.250 | 4.950 | 5.190 | 169,919 | +0.38(+7.90%) |
Sep 20, 2016 | 4.520 | 5.490 | 4.520 | 4.810 | 375,099 | +0.25(+5.48%) |
Sep 19, 2016 | 4.500 | 4.810 | 4.270 | 4.560 | 222,069 | +0.50(+12.32%) |
Sep 16, 2016 | 3.850 | 4.410 | 3.750 | 4.060 | 261,550 | +0.30(+7.98%) |
Sep 15, 2016 | 3.750 | 3.830 | 3.670 | 3.760 | 42,502 | +0.04(+1.08%) |
Sep 14, 2016 | 3.750 | 3.810 | 3.660 | 3.720 | 44,912 | +0.14(+3.91%) |
Sep 13, 2016 | 3.600 | 3.800 | 3.580 | 3.580 | 16,187 | -0.04(-1.10%) |
Sep 12, 2016 | 3.600 | 3.700 | 3.600 | 3.620 | 45,555 | +0.02(+0.56%) |
Sep 09, 2016 | 3.540 | 3.990 | 3.540 | 3.600 | 69,979 | +0.22(+6.51%) |
Sep 08, 2016 | 3.410 | 3.530 | 3.360 | 3.380 | 16,584 | -0.03(-0.88%) |
Sep 07, 2016 | 3.600 | 3.620 | 3.410 | 3.410 | 59,731 | -0.19(-5.28%) |
Sep 06, 2016 | 4.020 | 4.020 | 3.560 | 3.600 | 70,753 | -0.45(-11.11%) |
Sep 02, 2016 | 4.050 | 4.050 | 4.050 | 4.050 | 19,400 | +0.00(+0.00%) |