Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.245 | 6.500 | 6.245 | 6.315 | 28,256 | +0.12(+2.02%) |
Nov 29, 2016 | 6.450 | 6.730 | 6.100 | 6.190 | 113,382 | -0.26(-4.03%) |
Nov 28, 2016 | 6.505 | 6.670 | 6.075 | 6.450 | 134,728 | -0.10(-1.60%) |
Nov 25, 2016 | 6.305 | 6.707 | 6.284 | 6.555 | 134,398 | +0.06(+0.92%) |
Nov 23, 2016 | 6.495 | 6.495 | 6.495 | 0 | +0.90(+16.09%) | |
Nov 22, 2016 | 5.573 | 5.600 | 5.465 | 5.595 | 24,020 | +0.05(+0.90%) |
Nov 21, 2016 | 5.575 | 5.642 | 5.106 | 5.545 | 76,530 | -0.07(-1.16%) |
Nov 18, 2016 | 5.364 | 5.610 | 5.320 | 5.610 | 35,274 | +0.16(+2.84%) |
Nov 17, 2016 | 5.495 | 5.495 | 5.255 | 5.455 | 72,104 | +0.00(+0.09%) |
Nov 16, 2016 | 5.200 | 5.470 | 5.200 | 5.450 | 67,834 | +0.27(+5.11%) |
Nov 15, 2016 | 4.625 | 5.300 | 4.625 | 5.185 | 159,532 | +0.58(+12.72%) |
Nov 14, 2016 | 4.325 | 4.610 | 4.325 | 4.600 | 29,980 | +0.27(+6.24%) |
Nov 11, 2016 | 4.330 | 4.645 | 4.325 | 4.330 | 158,188 | +0.07(+1.52%) |
Nov 10, 2016 | 4.685 | 4.700 | 4.265 | 4.265 | 135,470 | -0.20(-4.37%) |
Nov 09, 2016 | 4.315 | 4.640 | 4.231 | 4.460 | 103,292 | +0.01(+0.34%) |
Nov 08, 2016 | 4.215 | 4.445 | 4.215 | 4.445 | 44,900 | +0.15(+3.37%) |
Nov 07, 2016 | 4.280 | 4.378 | 4.245 | 4.300 | 38,348 | +0.08(+2.02%) |
Nov 04, 2016 | 4.385 | 4.395 | 4.210 | 4.215 | 88,574 | -0.09(-2.20%) |
Nov 03, 2016 | 4.210 | 4.435 | 4.210 | 4.310 | 116,390 | -0.01(-0.23%) |
Nov 02, 2016 | 4.385 | 4.385 | 4.217 | 4.320 | 9,568 | -0.03(-0.69%) |
Nov 01, 2016 | 4.340 | 4.425 | 4.239 | 4.350 | 22,862 | -0.12(-2.79%) |
Oct 31, 2016 | 4.265 | 4.475 | 4.210 | 4.475 | 129,204 | +0.22(+5.29%) |
Oct 28, 2016 | 4.220 | 4.350 | 4.215 | 4.250 | 15,748 | +0.01(+0.35%) |
Oct 27, 2016 | 4.230 | 4.372 | 4.230 | 4.235 | 36,614 | -0.09(-2.08%) |
Oct 26, 2016 | 4.525 | 4.590 | 4.325 | 4.325 | 244,512 | -0.13(-2.92%) |
Oct 25, 2016 | 4.500 | 4.600 | 4.440 | 4.455 | 115,224 | -0.01(-0.34%) |
Oct 24, 2016 | 4.600 | 4.600 | 4.400 | 4.470 | 166,666 | -0.03(-0.67%) |
Oct 21, 2016 | 4.430 | 4.650 | 4.391 | 4.500 | 30,878 | +0.03(+0.56%) |
Oct 20, 2016 | 4.435 | 4.520 | 4.391 | 4.475 | 18,514 | +0.03(+0.68%) |
Oct 19, 2016 | 4.401 | 4.500 | 4.395 | 4.445 | 26,852 | -0.06(-1.22%) |
Oct 18, 2016 | 4.450 | 4.530 | 4.390 | 4.500 | 56,476 | +0.07(+1.58%) |
Oct 17, 2016 | 4.428 | 4.460 | 4.428 | 4.430 | 3,454 | -0.04(-0.78%) |
Oct 14, 2016 | 4.620 | 4.620 | 4.400 | 4.465 | 26,386 | +0.00(+0.00%) |
Oct 13, 2016 | 4.560 | 4.716 | 4.390 | 4.465 | 153,414 | -0.14(-3.04%) |
Oct 12, 2016 | 4.555 | 4.730 | 4.508 | 4.605 | 15,824 | +0.13(+2.91%) |
Oct 11, 2016 | 4.500 | 4.640 | 4.450 | 4.475 | 20,102 | -0.03(-0.56%) |
Oct 10, 2016 | 4.525 | 4.530 | 4.442 | 4.500 | 57,606 | -0.06(-1.32%) |
Oct 07, 2016 | 4.635 | 4.650 | 4.490 | 4.560 | 16,628 | -0.12(-2.46%) |
Oct 06, 2016 | 4.650 | 4.815 | 4.650 | 4.675 | 12,918 | +0.04(+0.86%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.635 | 4.635 | 1,046 | +0.08(+1.76%) |
Oct 04, 2016 | 4.545 | 4.690 | 4.396 | 4.555 | 20,954 | -0.05(-1.14%) |
Oct 03, 2016 | 4.795 | 4.795 | 4.590 | 4.607 | 5,938 | -0.04(-0.81%) |
Sep 30, 2016 | 4.570 | 4.755 | 4.570 | 4.645 | 13,292 | -0.03(-0.54%) |
Sep 29, 2016 | 4.520 | 4.680 | 4.425 | 4.670 | 111,032 | +0.26(+5.90%) |
Sep 28, 2016 | 4.685 | 4.735 | 4.410 | 4.410 | 16,266 | -0.17(-3.82%) |
Sep 27, 2016 | 4.790 | 4.840 | 4.585 | 4.585 | 111,314 | -0.05(-1.08%) |
Sep 26, 2016 | 4.530 | 4.800 | 4.525 | 4.635 | 81,886 | -0.07(-1.38%) |
Sep 23, 2016 | 4.625 | 4.815 | 4.625 | 4.700 | 6,240 | +0.11(+2.40%) |
Sep 22, 2016 | 4.860 | 4.930 | 4.316 | 4.590 | 27,270 | -0.19(-3.97%) |
Sep 21, 2016 | 4.755 | 4.925 | 4.540 | 4.780 | 21,546 | -0.01(-0.21%) |
Sep 20, 2016 | 4.665 | 4.800 | 4.665 | 4.790 | 25,904 | +0.19(+4.13%) |
Sep 19, 2016 | 4.395 | 4.610 | 4.395 | 4.600 | 16,998 | +0.15(+3.37%) |
Sep 16, 2016 | 4.186 | 4.490 | 4.180 | 4.450 | 148,892 | +0.23(+5.45%) |
Sep 15, 2016 | 4.268 | 4.305 | 4.175 | 4.220 | 18,144 | +0.10(+2.55%) |
Sep 14, 2016 | 4.115 | 4.235 | 4.040 | 4.115 | 69,836 | +0.00(+0.12%) |
Sep 13, 2016 | 4.110 | 4.415 | 4.110 | 4.110 | 20,264 | -0.02(-0.48%) |
Sep 12, 2016 | 4.240 | 4.240 | 4.055 | 4.130 | 39,614 | -0.04(-1.08%) |
Sep 09, 2016 | 4.450 | 4.500 | 4.170 | 4.175 | 53,554 | -0.35(-7.73%) |
Sep 08, 2016 | 4.600 | 4.665 | 4.500 | 4.525 | 10,730 | -0.05(-1.09%) |
Sep 07, 2016 | 4.630 | 4.840 | 4.560 | 4.575 | 17,536 | -0.08(-1.82%) |
Sep 06, 2016 | 4.700 | 4.885 | 4.550 | 4.660 | 59,530 | -0.04(-0.85%) |
Sep 02, 2016 | 4.830 | 4.700 | 4.700 | 4.700 | 50,800 | -0.10(-2.08%) |