Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.845 | 4.980 | 4.845 | 4.910 | 20,684 | +0.17(+3.59%) |
Nov 29, 2016 | 4.786 | 4.860 | 4.740 | 4.740 | 6,643 | +0.01(+0.21%) |
Nov 28, 2016 | 4.745 | 4.745 | 4.730 | 4.730 | 2,297 | -0.07(-1.46%) |
Nov 25, 2016 | 4.674 | 4.800 | 4.660 | 4.800 | 890 | +0.02(+0.42%) |
Nov 23, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.08(+1.70%) | |
Nov 22, 2016 | 4.620 | 4.820 | 4.620 | 4.700 | 5,188 | +0.04(+0.97%) |
Nov 21, 2016 | 4.630 | 4.751 | 4.630 | 4.655 | 12,608 | +0.06(+1.20%) |
Nov 18, 2016 | 4.600 | 4.710 | 4.600 | 4.600 | 43,908 | +0.16(+3.60%) |
Nov 17, 2016 | 4.550 | 4.570 | 4.440 | 4.440 | 45,340 | +0.10(+2.30%) |
Nov 16, 2016 | 4.402 | 4.402 | 4.340 | 4.340 | 7,843 | -0.01(-0.23%) |
Nov 15, 2016 | 4.188 | 4.350 | 4.170 | 4.350 | 894 | +0.21(+5.07%) |
Nov 14, 2016 | 4.150 | 4.300 | 4.140 | 4.140 | 31,008 | -0.04(-0.96%) |
Nov 11, 2016 | 4.349 | 4.349 | 4.180 | 4.180 | 13,995 | -0.16(-3.69%) |
Nov 10, 2016 | 4.124 | 4.340 | 4.100 | 4.340 | 2,598 | +0.11(+2.62%) |
Nov 09, 2016 | 4.000 | 4.250 | 4.000 | 4.229 | 5,618 | -0.14(-3.23%) |
Nov 08, 2016 | 4.255 | 4.370 | 4.140 | 4.370 | 23,519 | +0.22(+5.30%) |
Nov 07, 2016 | 4.094 | 4.150 | 4.080 | 4.150 | 3,380 | -0.03(-0.72%) |
Nov 04, 2016 | 4.010 | 4.180 | 4.010 | 4.180 | 2,561 | +0.13(+3.21%) |
Nov 03, 2016 | 4.089 | 4.220 | 4.050 | 4.050 | 4,617 | -0.05(-1.22%) |
Nov 02, 2016 | 4.185 | 4.185 | 4.100 | 4.100 | 2,542 | -0.05(-1.20%) |
Nov 01, 2016 | 4.110 | 4.150 | 4.100 | 4.150 | 17,732 | -0.01(-0.28%) |
Oct 31, 2016 | 4.010 | 4.172 | 4.010 | 4.162 | 17,950 | +0.07(+1.63%) |
Oct 28, 2016 | 4.157 | 4.180 | 4.095 | 4.095 | 2,649 | -0.06(-1.33%) |
Oct 27, 2016 | 4.080 | 4.150 | 4.020 | 4.150 | 6,322 | +0.00(+0.00%) |
Oct 26, 2016 | 4.220 | 4.220 | 4.050 | 4.150 | 2,317 | +0.04(+0.88%) |
Oct 25, 2016 | 4.130 | 4.130 | 3.970 | 4.114 | 6,214 | +0.25(+6.58%) |
Oct 24, 2016 | 3.860 | 3.920 | 3.860 | 3.860 | 19,026 | +0.07(+1.85%) |
Oct 21, 2016 | 3.970 | 3.970 | 3.790 | 3.790 | 5,974 | +0.00(+0.00%) |
Oct 20, 2016 | 3.970 | 3.970 | 3.790 | 3.790 | 11,680 | +0.01(+0.26%) |
Oct 19, 2016 | 3.888 | 3.888 | 3.780 | 3.780 | 6,196 | -0.03(-0.66%) |
Oct 18, 2016 | 3.850 | 3.850 | 3.805 | 3.805 | 2,401 | -0.25(-6.28%) |
Oct 14, 2016 | 4.060 | 4.060 | 4.060 | 0 | +0.23(+6.01%) | |
Oct 13, 2016 | 3.860 | 3.860 | 3.830 | 3.830 | 500 | -0.10(-2.54%) |
Oct 12, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 401 | -0.25(-5.98%) |
Oct 11, 2016 | 4.049 | 4.180 | 4.010 | 4.180 | 856 | +0.14(+3.47%) |
Oct 10, 2016 | 4.000 | 4.100 | 3.965 | 4.040 | 6,695 | -0.14(-3.35%) |
Oct 06, 2016 | 4.180 | 4.180 | 4.180 | 0 | +0.16(+3.98%) | |
Oct 05, 2016 | 3.910 | 4.020 | 3.910 | 4.020 | 1,179 | +0.09(+2.29%) |
Oct 04, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 317 | +0.12(+3.15%) |
Oct 03, 2016 | 3.890 | 3.900 | 3.810 | 3.810 | 6,567 | +0.02(+0.51%) |
Sep 30, 2016 | 3.780 | 3.791 | 3.760 | 3.791 | 25,626 | +0.04(+1.09%) |
Sep 29, 2016 | 3.790 | 3.790 | 3.750 | 3.750 | 855 | +0.01(+0.27%) |
Sep 28, 2016 | 3.720 | 3.790 | 3.720 | 3.740 | 2,639 | +0.08(+2.19%) |
Sep 27, 2016 | 3.725 | 3.725 | 3.660 | 3.660 | 1,248 | -0.10(-2.66%) |
Sep 26, 2016 | 3.600 | 3.760 | 3.600 | 3.760 | 847 | +0.06(+1.62%) |
Sep 23, 2016 | 3.780 | 3.780 | 3.700 | 3.700 | 248,657 | -0.10(-2.63%) |
Sep 22, 2016 | 3.850 | 3.850 | 3.800 | 3.800 | 3,477 | -0.13(-3.31%) |
Sep 21, 2016 | 3.910 | 3.930 | 3.910 | 3.930 | 2,784 | +0.00(+0.00%) |
Sep 19, 2016 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
Sep 16, 2016 | 3.850 | 3.940 | 3.840 | 3.940 | 6,875 | +0.06(+1.55%) |
Sep 15, 2016 | 3.878 | 3.880 | 3.870 | 3.880 | 9,598 | +0.26(+7.18%) |
Sep 14, 2016 | 3.650 | 3.740 | 3.620 | 3.620 | 7,902 | +0.08(+2.26%) |
Sep 13, 2016 | 3.620 | 3.620 | 3.530 | 3.540 | 3,193 | -0.12(-3.28%) |
Sep 12, 2016 | 3.630 | 3.770 | 3.630 | 3.660 | 9,731 | -0.04(-1.08%) |
Sep 09, 2016 | 3.690 | 3.740 | 3.690 | 3.700 | 23,334 | +0.02(+0.54%) |
Sep 08, 2016 | 3.670 | 3.720 | 3.670 | 3.680 | 5,120 | +0.05(+1.38%) |
Sep 07, 2016 | 3.596 | 3.630 | 3.590 | 3.630 | 6,472 | +0.04(+1.11%) |
Sep 06, 2016 | 3.570 | 3.590 | 3.570 | 3.590 | 830 | +0.01(+0.28%) |
Sep 02, 2016 | 3.580 | 3.580 | 3.580 | 0 | -0.03(-0.83%) |