Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.204 | 4.213 | 4.195 | 4.199 | 263,907 | -0.01(-0.12%) |
Nov 29, 2016 | 4.181 | 4.209 | 4.181 | 4.204 | 299,097 | +0.00(+0.00%) |
Nov 28, 2016 | 4.209 | 4.220 | 4.181 | 4.204 | 349,160 | -0.00(-0.01%) |
Nov 25, 2016 | 4.181 | 4.213 | 4.177 | 4.205 | 120,509 | +0.03(+0.67%) |
Nov 23, 2016 | 4.177 | 4.177 | 4.177 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 4.190 | 4.200 | 4.181 | 4.186 | 265,890 | +0.01(+0.22%) |
Nov 21, 2016 | 4.154 | 4.177 | 4.145 | 4.177 | 281,819 | +0.03(+0.66%) |
Nov 18, 2016 | 4.135 | 4.163 | 4.135 | 4.149 | 263,217 | +0.02(+0.44%) |
Nov 17, 2016 | 4.145 | 4.145 | 4.126 | 4.131 | 452,077 | -0.00(-0.11%) |
Nov 16, 2016 | 4.140 | 4.145 | 4.090 | 4.135 | 706,456 | +0.01(+0.22%) |
Nov 15, 2016 | 4.053 | 4.131 | 4.044 | 4.126 | 606,486 | +0.05(+1.35%) |
Nov 14, 2016 | 4.090 | 4.099 | 4.012 | 4.071 | 964,808 | -0.05(-1.11%) |
Nov 11, 2016 | 4.117 | 4.135 | 4.090 | 4.117 | 527,361 | -0.00(-0.11%) |
Nov 10, 2016 | 4.181 | 4.204 | 4.094 | 4.122 | 923,961 | -0.06(-1.53%) |
Nov 09, 2016 | 4.140 | 4.209 | 4.131 | 4.186 | 600,248 | +0.00(+0.11%) |
Nov 08, 2016 | 4.199 | 4.220 | 4.181 | 4.181 | 278,570 | -0.02(-0.43%) |
Nov 07, 2016 | 4.190 | 4.213 | 4.186 | 4.199 | 318,362 | +0.02(+0.54%) |
Nov 04, 2016 | 4.177 | 4.186 | 4.159 | 4.177 | 196,556 | -0.01(-0.22%) |
Nov 03, 2016 | 4.181 | 4.199 | 4.177 | 4.186 | 226,986 | +0.00(+0.11%) |
Nov 02, 2016 | 4.231 | 4.236 | 4.177 | 4.181 | 742,199 | -0.08(-1.81%) |
Nov 01, 2016 | 4.263 | 4.268 | 4.240 | 4.258 | 366,675 | -0.01(-0.32%) |
Oct 31, 2016 | 4.249 | 4.277 | 4.222 | 4.272 | 226,342 | +0.04(+0.97%) |
Oct 28, 2016 | 4.258 | 4.263 | 4.213 | 4.231 | 302,923 | -0.02(-0.43%) |
Oct 27, 2016 | 4.286 | 4.286 | 4.227 | 4.249 | 299,264 | -0.02(-0.43%) |
Oct 26, 2016 | 4.290 | 4.290 | 4.268 | 4.268 | 212,604 | -0.02(-0.53%) |
Oct 25, 2016 | 4.281 | 4.290 | 4.272 | 4.290 | 285,476 | +0.01(+0.32%) |
Oct 24, 2016 | 4.277 | 4.290 | 4.249 | 4.277 | 414,601 | -0.00(-0.11%) |
Oct 21, 2016 | 4.272 | 4.290 | 4.249 | 4.281 | 305,661 | +0.01(+0.21%) |
Oct 20, 2016 | 4.231 | 4.286 | 4.231 | 4.272 | 215,148 | +0.02(+0.43%) |
Oct 19, 2016 | 4.222 | 4.254 | 4.222 | 4.254 | 310,355 | +0.04(+0.86%) |
Oct 18, 2016 | 4.231 | 4.231 | 4.199 | 4.218 | 351,382 | +0.02(+0.43%) |
Oct 17, 2016 | 4.227 | 4.240 | 4.186 | 4.199 | 432,623 | -0.04(-0.96%) |
Oct 14, 2016 | 4.227 | 4.240 | 4.213 | 4.240 | 578,580 | +0.03(+0.76%) |
Oct 13, 2016 | 4.204 | 4.220 | 4.195 | 4.209 | 496,653 | -0.02(-0.54%) |
Oct 12, 2016 | 4.199 | 4.236 | 4.186 | 4.231 | 499,552 | +0.03(+0.76%) |
Oct 11, 2016 | 4.254 | 4.263 | 4.199 | 4.199 | 383,913 | -0.04(-0.86%) |
Oct 10, 2016 | 4.245 | 4.254 | 4.231 | 4.236 | 396,629 | +0.00(+0.00%) |
Oct 07, 2016 | 4.258 | 4.267 | 4.222 | 4.236 | 369,308 | -0.01(-0.21%) |
Oct 06, 2016 | 4.249 | 4.249 | 4.231 | 4.245 | 307,584 | +0.00(+0.00%) |
Oct 05, 2016 | 4.258 | 4.258 | 4.236 | 4.245 | 324,148 | +0.01(+0.21%) |
Oct 04, 2016 | 4.285 | 4.290 | 4.227 | 4.236 | 685,049 | -0.06(-1.47%) |
Oct 03, 2016 | 4.290 | 4.312 | 4.285 | 4.299 | 225,406 | +0.01(+0.21%) |
Sep 30, 2016 | 4.267 | 4.303 | 4.263 | 4.290 | 224,080 | +0.04(+0.95%) |
Sep 29, 2016 | 4.276 | 4.276 | 4.240 | 4.249 | 284,991 | -0.02(-0.42%) |
Sep 28, 2016 | 4.272 | 4.276 | 4.258 | 4.267 | 269,536 | +0.01(+0.21%) |
Sep 27, 2016 | 4.254 | 4.263 | 4.249 | 4.258 | 244,241 | +0.00(+0.11%) |
Sep 26, 2016 | 4.267 | 4.276 | 4.240 | 4.254 | 492,672 | -0.01(-0.21%) |
Sep 23, 2016 | 4.285 | 4.285 | 4.236 | 4.263 | 457,798 | -0.02(-0.42%) |
Sep 22, 2016 | 4.276 | 4.285 | 4.258 | 4.281 | 452,528 | +0.03(+0.63%) |
Sep 21, 2016 | 4.254 | 4.267 | 4.224 | 4.254 | 507,405 | +0.02(+0.53%) |
Sep 20, 2016 | 4.249 | 4.258 | 4.222 | 4.231 | 268,578 | +0.00(+0.11%) |
Sep 19, 2016 | 4.254 | 4.267 | 4.222 | 4.227 | 356,828 | -0.02(-0.53%) |
Sep 16, 2016 | 4.240 | 4.249 | 4.231 | 4.249 | 313,660 | +0.02(+0.43%) |
Sep 15, 2016 | 4.218 | 4.249 | 4.204 | 4.231 | 191,983 | +0.01(+0.21%) |
Sep 14, 2016 | 4.146 | 4.231 | 4.146 | 4.222 | 446,772 | +0.08(+1.96%) |
Sep 13, 2016 | 4.231 | 4.231 | 4.141 | 4.141 | 744,473 | -0.10(-2.44%) |
Sep 12, 2016 | 4.231 | 4.249 | 4.200 | 4.245 | 516,114 | +0.00(+0.11%) |
Sep 09, 2016 | 4.326 | 4.335 | 4.231 | 4.240 | 654,695 | -0.09(-2.18%) |
Sep 08, 2016 | 4.348 | 4.353 | 4.321 | 4.335 | 412,758 | -0.00(-0.10%) |
Sep 07, 2016 | 4.295 | 4.339 | 4.295 | 4.339 | 594,295 | +0.05(+1.14%) |
Sep 06, 2016 | 4.295 | 4.295 | 4.268 | 4.290 | 417,498 | +0.00(+0.10%) |
Sep 02, 2016 | 4.254 | 4.286 | 4.286 | 4.286 | 619,808 | +0.04(+0.84%) |