Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.330 | 4.366 | 4.210 | 4.310 | 693,163 | -0.10(-2.27%) |
Nov 29, 2016 | 4.280 | 4.450 | 4.250 | 4.410 | 413,894 | -0.02(-0.45%) |
Nov 28, 2016 | 4.320 | 4.480 | 4.230 | 4.430 | 1,021,755 | +0.14(+3.26%) |
Nov 25, 2016 | 4.200 | 4.380 | 4.170 | 4.290 | 276,714 | +0.06(+1.42%) |
Nov 23, 2016 | 4.230 | 4.230 | 4.230 | 0 | -0.28(-6.21%) | |
Nov 22, 2016 | 4.500 | 4.600 | 4.210 | 4.510 | 1,013,403 | +0.04(+0.89%) |
Nov 21, 2016 | 4.480 | 4.570 | 4.350 | 4.470 | 798,549 | +0.09(+2.05%) |
Nov 18, 2016 | 4.050 | 4.400 | 4.050 | 4.380 | 703,968 | +0.04(+0.92%) |
Nov 17, 2016 | 4.410 | 4.700 | 4.260 | 4.340 | 1,444,534 | -0.15(-3.34%) |
Nov 16, 2016 | 4.580 | 4.630 | 4.350 | 4.490 | 1,115,562 | -0.15(-3.23%) |
Nov 15, 2016 | 4.530 | 4.710 | 4.388 | 4.640 | 912,676 | +0.12(+2.65%) |
Nov 14, 2016 | 4.100 | 4.580 | 4.060 | 4.520 | 1,242,782 | +0.24(+5.61%) |
Nov 11, 2016 | 4.910 | 4.960 | 4.260 | 4.280 | 2,225,704 | -0.71(-14.23%) |
Nov 10, 2016 | 5.490 | 5.510 | 4.920 | 4.990 | 1,725,287 | -0.52(-9.44%) |
Nov 09, 2016 | 5.850 | 5.900 | 5.240 | 5.510 | 2,046,547 | +0.37(+7.20%) |
Nov 08, 2016 | 5.410 | 5.580 | 5.120 | 5.140 | 1,259,955 | -0.11(-2.10%) |
Nov 07, 2016 | 5.290 | 5.390 | 5.080 | 5.250 | 1,364,960 | -0.24(-4.37%) |
Nov 04, 2016 | 5.870 | 5.880 | 5.370 | 5.490 | 1,113,150 | -0.40(-6.79%) |
Nov 03, 2016 | 5.800 | 5.980 | 5.720 | 5.890 | 883,740 | +0.12(+2.08%) |
Nov 02, 2016 | 6.200 | 6.450 | 5.720 | 5.770 | 1,694,129 | -0.11(-1.87%) |
Nov 01, 2016 | 5.860 | 6.130 | 5.820 | 5.880 | 918,101 | +0.20(+3.52%) |
Oct 31, 2016 | 5.450 | 5.700 | 5.330 | 5.680 | 805,645 | +0.24(+4.41%) |
Oct 28, 2016 | 5.390 | 5.610 | 5.330 | 5.440 | 651,513 | +0.05(+0.93%) |
Oct 27, 2016 | 5.720 | 5.740 | 5.340 | 5.390 | 599,795 | -0.24(-4.26%) |
Oct 26, 2016 | 5.800 | 5.950 | 5.540 | 5.630 | 499,813 | -0.21(-3.60%) |
Oct 25, 2016 | 5.820 | 5.970 | 5.620 | 5.840 | 683,688 | +0.21(+3.73%) |
Oct 24, 2016 | 5.880 | 5.970 | 5.500 | 5.630 | 676,596 | -0.16(-2.76%) |
Oct 21, 2016 | 5.850 | 5.980 | 5.700 | 5.790 | 511,757 | -0.10(-1.70%) |
Oct 20, 2016 | 6.070 | 6.090 | 5.720 | 5.890 | 532,888 | -0.15(-2.48%) |
Oct 19, 2016 | 5.900 | 6.170 | 5.810 | 6.040 | 1,205,921 | +0.25(+4.32%) |
Oct 18, 2016 | 5.610 | 5.880 | 5.440 | 5.790 | 892,454 | +0.35(+6.43%) |
Oct 17, 2016 | 5.240 | 5.480 | 5.240 | 5.440 | 771,748 | +0.21(+4.02%) |
Oct 14, 2016 | 5.270 | 5.520 | 5.150 | 5.230 | 943,594 | -0.25(-4.56%) |
Oct 13, 2016 | 5.420 | 5.640 | 5.400 | 5.480 | 851,070 | +0.07(+1.29%) |
Oct 12, 2016 | 5.210 | 5.490 | 5.171 | 5.410 | 973,040 | +0.25(+4.84%) |
Oct 11, 2016 | 5.200 | 5.350 | 5.140 | 5.160 | 793,877 | -0.09(-1.71%) |
Oct 10, 2016 | 5.350 | 5.490 | 5.200 | 5.250 | 1,123,422 | +0.00(+0.00%) |
Oct 07, 2016 | 5.780 | 6.025 | 5.210 | 5.250 | 2,169,311 | -0.24(-4.37%) |
Oct 06, 2016 | 5.500 | 5.850 | 5.470 | 5.490 | 1,108,966 | -0.31(-5.34%) |
Oct 05, 2016 | 6.110 | 6.110 | 5.430 | 5.800 | 1,745,918 | -0.11(-1.86%) |
Oct 04, 2016 | 6.860 | 6.860 | 5.860 | 5.910 | 2,680,793 | -1.35(-18.60%) |
Oct 03, 2016 | 7.370 | 7.480 | 7.130 | 7.260 | 1,004,714 | -0.16(-2.16%) |
Sep 30, 2016 | 7.960 | 8.220 | 7.320 | 7.420 | 2,650,584 | -0.36(-4.63%) |
Sep 29, 2016 | 7.400 | 7.890 | 7.400 | 7.780 | 1,768,555 | +0.35(+4.71%) |
Sep 28, 2016 | 7.140 | 7.590 | 7.050 | 7.430 | 1,468,431 | +0.29(+4.06%) |
Sep 27, 2016 | 6.970 | 7.180 | 6.830 | 7.140 | 1,133,387 | +0.16(+2.29%) |
Sep 26, 2016 | 7.110 | 7.250 | 6.930 | 6.980 | 748,869 | -0.02(-0.29%) |
Sep 23, 2016 | 7.030 | 7.350 | 6.880 | 7.000 | 977,593 | -0.05(-0.71%) |
Sep 22, 2016 | 7.270 | 7.490 | 6.940 | 7.050 | 1,236,196 | -0.09(-1.26%) |
Sep 21, 2016 | 6.590 | 7.140 | 6.530 | 7.140 | 2,081,273 | +0.69(+10.70%) |
Sep 20, 2016 | 6.360 | 6.510 | 6.250 | 6.450 | 626,868 | +0.09(+1.42%) |
Sep 19, 2016 | 6.440 | 6.520 | 6.250 | 6.360 | 732,150 | +0.00(+0.00%) |
Sep 16, 2016 | 6.160 | 6.460 | 5.960 | 6.360 | 3,894,730 | +0.02(+0.32%) |
Sep 15, 2016 | 6.250 | 6.570 | 6.100 | 6.340 | 1,137,294 | +0.03(+0.48%) |
Sep 14, 2016 | 6.420 | 6.500 | 6.240 | 6.310 | 1,066,349 | +0.17(+2.77%) |
Sep 13, 2016 | 6.280 | 6.450 | 6.060 | 6.140 | 1,048,067 | -0.30(-4.66%) |
Sep 12, 2016 | 5.690 | 6.495 | 5.550 | 6.440 | 1,784,774 | +0.64(+11.03%) |
Sep 09, 2016 | 6.350 | 6.350 | 5.730 | 5.800 | 1,353,516 | -0.52(-8.23%) |
Sep 08, 2016 | 6.300 | 6.500 | 6.260 | 6.320 | 534,826 | -0.16(-2.47%) |
Sep 07, 2016 | 6.550 | 6.550 | 6.160 | 6.480 | 956,812 | -0.02(-0.31%) |
Sep 06, 2016 | 6.380 | 6.600 | 6.130 | 6.500 | 1,562,682 | +0.56(+9.43%) |
Sep 02, 2016 | 5.780 | 5.940 | 5.940 | 5.940 | 1,291,400 | +0.51(+9.39%) |