Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.624 | 5.801 | 5.463 | 5.801 | 10,133 | +0.33(+6.12%) |
Nov 29, 2016 | 5.410 | 5.552 | 5.410 | 5.466 | 3,737 | -0.16(-2.76%) |
Nov 23, 2016 | 5.622 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.385 | 5.544 | 5.385 | 5.488 | 4,346 | +0.02(+0.43%) |
Nov 21, 2016 | 5.624 | 5.624 | 5.305 | 5.465 | 21,500 | -0.08(-1.44%) |
Nov 18, 2016 | 5.473 | 5.560 | 5.385 | 5.544 | 5,030 | +0.19(+3.47%) |
Nov 17, 2016 | 5.188 | 5.481 | 5.188 | 5.358 | 8,165 | +0.19(+3.68%) |
Nov 16, 2016 | 5.072 | 5.168 | 5.070 | 5.168 | 2,048 | +0.21(+4.19%) |
Nov 15, 2016 | 4.748 | 4.961 | 4.748 | 4.961 | 12,131 | +0.19(+3.89%) |
Nov 14, 2016 | 4.828 | 4.828 | 4.775 | 4.775 | 20,102 | -0.03(-0.55%) |
Nov 11, 2016 | 4.775 | 4.854 | 4.775 | 4.801 | 2,567 | +0.00(+0.00%) |
Nov 10, 2016 | 4.961 | 4.987 | 4.762 | 4.801 | 66,151 | -0.03(-0.55%) |
Nov 09, 2016 | 4.722 | 4.907 | 4.722 | 4.828 | 3,330 | +0.04(+0.83%) |
Nov 08, 2016 | 5.086 | 5.086 | 4.775 | 4.788 | 10,581 | -0.25(-5.00%) |
Nov 07, 2016 | 5.040 | 5.040 | 5.040 | 5.040 | 1,159 | -0.05(-1.04%) |
Nov 04, 2016 | 5.226 | 5.252 | 5.014 | 5.093 | 3,017 | +0.21(+4.35%) |
Nov 03, 2016 | 5.199 | 5.226 | 4.881 | 4.881 | 9,769 | -0.29(-5.64%) |
Nov 02, 2016 | 5.305 | 5.544 | 4.854 | 5.173 | 147,620 | -0.08(-1.52%) |
Nov 01, 2016 | 5.226 | 5.343 | 5.175 | 5.252 | 7,822 | +0.05(+1.02%) |
Oct 31, 2016 | 5.332 | 5.332 | 5.173 | 5.199 | 17,028 | -0.19(-3.45%) |
Oct 28, 2016 | 5.369 | 5.385 | 5.369 | 5.385 | 1,607 | +0.11(+2.01%) |
Oct 27, 2016 | 5.305 | 5.411 | 5.173 | 5.279 | 15,401 | -0.02(-0.34%) |
Oct 26, 2016 | 5.349 | 5.428 | 5.113 | 5.297 | 17,134 | -0.05(-0.98%) |
Oct 25, 2016 | 5.926 | 5.979 | 5.310 | 5.349 | 58,424 | -0.63(-10.53%) |
Oct 24, 2016 | 6.556 | 6.687 | 5.848 | 5.979 | 48,215 | -0.50(-7.69%) |
Oct 21, 2016 | 5.997 | 6.739 | 5.997 | 6.477 | 45,435 | +0.50(+8.33%) |
Oct 20, 2016 | 5.507 | 6.189 | 5.507 | 5.979 | 41,113 | +0.47(+8.57%) |
Oct 19, 2016 | 4.851 | 5.596 | 4.849 | 5.507 | 75,204 | +0.77(+16.32%) |
Oct 18, 2016 | 4.615 | 4.746 | 4.615 | 4.734 | 6,389 | +0.09(+2.00%) |
Oct 17, 2016 | 4.690 | 4.690 | 4.615 | 4.641 | 3,493 | -0.00(-0.02%) |
Oct 14, 2016 | 4.642 | 4.642 | 4.642 | 4.642 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.573 | 4.773 | 4.563 | 4.746 | 14,813 | +0.18(+4.00%) |
Oct 12, 2016 | 4.720 | 4.720 | 4.564 | 4.564 | 4,385 | -0.29(-5.90%) |
Oct 11, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 600 | +0.20(+4.37%) |
Oct 10, 2016 | 4.594 | 4.720 | 4.594 | 4.647 | 4,520 | +0.14(+3.02%) |
Oct 07, 2016 | 4.563 | 4.631 | 4.416 | 4.510 | 16,754 | -0.05(-1.03%) |
Oct 06, 2016 | 4.379 | 4.636 | 4.379 | 4.558 | 6,675 | +0.16(+3.59%) |
Oct 05, 2016 | 4.484 | 4.489 | 4.327 | 4.400 | 18,400 | +0.04(+0.83%) |
Oct 04, 2016 | 4.391 | 4.421 | 4.337 | 4.363 | 8,769 | +0.03(+0.60%) |
Oct 03, 2016 | 4.358 | 4.555 | 4.337 | 4.337 | 13,000 | -0.04(-0.84%) |
Sep 30, 2016 | 4.447 | 4.458 | 4.374 | 4.374 | 4,006 | -0.12(-2.57%) |
Sep 29, 2016 | 4.458 | 4.584 | 4.458 | 4.489 | 7,333 | +0.08(+1.78%) |
Sep 28, 2016 | 4.715 | 4.773 | 4.259 | 4.411 | 34,024 | -0.23(-4.87%) |
Sep 27, 2016 | 4.673 | 4.942 | 4.636 | 4.636 | 17,264 | -0.03(-0.56%) |
Sep 26, 2016 | 4.631 | 4.688 | 4.631 | 4.663 | 6,113 | +0.08(+1.65%) |
Sep 23, 2016 | 4.649 | 4.649 | 4.543 | 4.587 | 5,282 | +0.02(+0.51%) |
Sep 22, 2016 | 4.689 | 4.689 | 4.485 | 4.564 | 11,538 | -0.08(-1.79%) |
Sep 21, 2016 | 4.636 | 4.647 | 4.480 | 4.647 | 10,206 | +0.02(+0.34%) |
Sep 20, 2016 | 4.334 | 4.845 | 4.334 | 4.631 | 53,461 | +0.35(+8.15%) |
Sep 19, 2016 | 4.293 | 4.333 | 4.253 | 4.282 | 7,662 | +0.03(+0.67%) |
Sep 16, 2016 | 4.235 | 4.413 | 4.235 | 4.254 | 40,992 | -0.04(-1.03%) |
Sep 15, 2016 | 4.256 | 4.334 | 4.256 | 4.298 | 19,308 | +0.05(+1.23%) |
Sep 14, 2016 | 4.480 | 4.480 | 4.235 | 4.246 | 35,066 | -0.21(-4.79%) |
Sep 13, 2016 | 4.637 | 4.642 | 4.459 | 4.459 | 10,839 | -0.20(-4.36%) |
Sep 12, 2016 | 4.576 | 4.663 | 4.576 | 4.663 | 4,889 | +0.09(+2.05%) |
Sep 09, 2016 | 4.642 | 4.642 | 4.558 | 4.569 | 4,891 | +0.01(+0.11%) |
Sep 08, 2016 | 4.642 | 4.720 | 4.564 | 4.564 | 20,525 | -0.03(-0.57%) |
Sep 07, 2016 | 4.543 | 4.616 | 4.543 | 4.590 | 6,367 | +0.04(+0.80%) |
Sep 06, 2016 | 4.558 | 4.603 | 4.511 | 4.553 | 10,092 | -0.05(-1.13%) |
Sep 02, 2016 | 4.663 | 4.605 | 4.605 | 4.605 | 1,919 | +0.01(+0.11%) |