Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.185 | 4.233 | 4.178 | 4.192 | 4,069,860 | +0.01(+0.16%) |
Nov 29, 2016 | 4.165 | 4.206 | 4.138 | 4.185 | 4,366,035 | +0.07(+1.65%) |
Nov 28, 2016 | 4.158 | 4.172 | 4.111 | 4.117 | 5,784,021 | -0.07(-1.63%) |
Nov 25, 2016 | 4.165 | 4.192 | 4.151 | 4.185 | 2,657,085 | -0.05(-1.13%) |
Nov 23, 2016 | 4.233 | 4.233 | 4.233 | 0 | -0.05(-1.11%) | |
Nov 22, 2016 | 4.281 | 4.287 | 4.240 | 4.281 | 4,616,969 | +0.02(+0.48%) |
Nov 21, 2016 | 4.226 | 4.267 | 4.213 | 4.260 | 3,836,184 | +0.04(+0.97%) |
Nov 18, 2016 | 4.267 | 4.277 | 4.199 | 4.219 | 14,190,575 | -0.16(-3.58%) |
Nov 17, 2016 | 4.376 | 4.406 | 4.335 | 4.376 | 5,428,483 | -0.02(-0.46%) |
Nov 16, 2016 | 4.369 | 4.420 | 4.328 | 4.396 | 15,238,338 | -0.03(-0.77%) |
Nov 15, 2016 | 4.342 | 4.444 | 4.308 | 4.430 | 10,206,154 | +0.09(+2.04%) |
Nov 14, 2016 | 4.308 | 4.369 | 4.308 | 4.342 | 11,395,400 | -0.06(-1.39%) |
Nov 11, 2016 | 4.389 | 4.413 | 4.349 | 4.403 | 6,965,230 | -0.15(-3.29%) |
Nov 10, 2016 | 4.532 | 4.580 | 4.441 | 4.553 | 20,364,158 | -0.04(-0.89%) |
Nov 09, 2016 | 4.485 | 4.614 | 4.471 | 4.594 | 16,521,167 | -0.31(-6.25%) |
Nov 08, 2016 | 4.839 | 4.907 | 4.811 | 4.900 | 4,738,729 | +0.08(+1.69%) |
Nov 07, 2016 | 4.811 | 4.832 | 4.798 | 4.818 | 3,055,034 | +0.16(+3.51%) |
Nov 04, 2016 | 4.668 | 4.713 | 4.634 | 4.655 | 3,538,066 | -0.07(-1.58%) |
Nov 03, 2016 | 4.730 | 4.771 | 4.709 | 4.730 | 3,267,500 | +0.04(+0.87%) |
Nov 02, 2016 | 4.764 | 4.771 | 4.655 | 4.689 | 5,259,991 | -0.14(-2.96%) |
Nov 01, 2016 | 4.927 | 4.927 | 4.784 | 4.832 | 6,888,591 | -0.07(-1.53%) |
Oct 31, 2016 | 4.893 | 4.920 | 4.866 | 4.907 | 3,785,205 | +0.02(+0.42%) |
Oct 28, 2016 | 4.913 | 4.920 | 4.852 | 4.886 | 4,972,065 | -0.01(-0.14%) |
Oct 27, 2016 | 4.893 | 4.927 | 4.879 | 4.893 | 8,584,448 | +0.16(+3.30%) |
Oct 26, 2016 | 4.723 | 4.784 | 4.716 | 4.737 | 4,811,022 | +0.06(+1.31%) |
Oct 25, 2016 | 4.675 | 4.703 | 4.648 | 4.675 | 3,473,048 | -0.06(-1.29%) |
Oct 24, 2016 | 4.737 | 4.750 | 4.703 | 4.737 | 13,044,190 | +0.12(+2.50%) |
Oct 21, 2016 | 4.532 | 4.621 | 4.526 | 4.621 | 10,294,859 | +0.00(+0.00%) |
Oct 20, 2016 | 4.566 | 4.634 | 4.560 | 4.621 | 17,686,586 | +0.12(+2.57%) |
Oct 19, 2016 | 4.464 | 4.519 | 4.464 | 4.505 | 4,161,982 | +0.07(+1.69%) |
Oct 18, 2016 | 4.417 | 4.437 | 4.383 | 4.430 | 9,778,503 | +0.14(+3.17%) |
Oct 17, 2016 | 4.274 | 4.294 | 4.260 | 4.294 | 2,335,473 | +0.05(+1.12%) |
Oct 14, 2016 | 4.274 | 4.308 | 4.240 | 4.247 | 2,832,408 | +0.07(+1.79%) |
Oct 13, 2016 | 4.151 | 4.192 | 4.117 | 4.172 | 5,013,769 | -0.07(-1.61%) |
Oct 12, 2016 | 4.247 | 4.287 | 4.226 | 4.240 | 3,278,071 | +0.01(+0.16%) |
Oct 11, 2016 | 4.219 | 4.253 | 4.206 | 4.233 | 13,658,907 | +0.08(+1.97%) |
Oct 10, 2016 | 4.138 | 4.168 | 4.131 | 4.151 | 3,446,380 | +0.01(+0.33%) |
Oct 07, 2016 | 4.138 | 4.144 | 4.090 | 4.138 | 3,710,208 | -0.03(-0.82%) |
Oct 06, 2016 | 4.213 | 4.219 | 4.144 | 4.172 | 10,957,740 | +0.02(+0.49%) |
Oct 05, 2016 | 4.117 | 4.158 | 4.090 | 4.151 | 3,788,621 | +0.12(+3.04%) |
Oct 04, 2016 | 4.022 | 4.063 | 4.008 | 4.029 | 4,549,168 | -0.02(-0.50%) |
Oct 03, 2016 | 4.022 | 4.056 | 4.008 | 4.049 | 3,089,164 | -0.01(-0.17%) |
Sep 30, 2016 | 3.954 | 4.076 | 3.940 | 4.056 | 5,863,359 | +0.14(+3.60%) |
Sep 29, 2016 | 4.049 | 4.063 | 3.875 | 3.915 | 5,783,024 | -0.15(-3.79%) |
Sep 28, 2016 | 4.056 | 4.069 | 4.002 | 4.069 | 2,410,666 | +0.06(+1.51%) |
Sep 27, 2016 | 3.949 | 4.009 | 3.942 | 4.009 | 2,841,449 | +0.01(+0.34%) |
Sep 26, 2016 | 4.016 | 4.029 | 3.991 | 3.996 | 2,962,942 | -0.13(-3.09%) |
Sep 23, 2016 | 4.103 | 4.150 | 4.089 | 4.123 | 3,346,392 | -0.03(-0.65%) |
Sep 22, 2016 | 4.190 | 4.197 | 4.124 | 4.150 | 3,451,429 | +0.08(+1.98%) |
Sep 21, 2016 | 4.016 | 4.076 | 4.009 | 4.069 | 2,830,169 | +0.14(+3.58%) |
Sep 20, 2016 | 3.955 | 3.955 | 3.895 | 3.929 | 4,369,626 | +0.01(+0.34%) |
Sep 19, 2016 | 3.955 | 3.960 | 3.915 | 3.915 | 3,961,557 | -0.03(-0.68%) |
Sep 16, 2016 | 3.935 | 3.949 | 3.908 | 3.942 | 3,967,001 | -0.08(-2.00%) |
Sep 15, 2016 | 3.996 | 4.036 | 3.982 | 4.022 | 4,709,167 | -0.01(-0.33%) |
Sep 14, 2016 | 4.036 | 4.083 | 4.022 | 4.036 | 2,400,815 | -0.05(-1.15%) |
Sep 13, 2016 | 4.136 | 4.155 | 4.056 | 4.083 | 4,619,568 | -0.15(-3.64%) |
Sep 12, 2016 | 4.136 | 4.244 | 4.130 | 4.237 | 2,922,492 | +0.00(+0.00%) |
Sep 09, 2016 | 4.311 | 4.331 | 4.230 | 4.237 | 3,479,254 | -0.09(-2.17%) |
Sep 08, 2016 | 4.291 | 4.351 | 4.284 | 4.331 | 3,583,057 | +0.08(+1.89%) |
Sep 07, 2016 | 4.270 | 4.284 | 4.230 | 4.250 | 5,984,652 | +0.03(+0.64%) |
Sep 06, 2016 | 4.284 | 4.291 | 4.203 | 4.224 | 2,372,220 | -0.04(-0.94%) |
Sep 02, 2016 | 4.244 | 4.264 | 4.264 | 4.264 | 3,054,563 | +0.05(+1.11%) |