Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.300 | 4.350 | 4.275 | 4.300 | 5,682 | +0.02(+0.53%) |
Nov 29, 2016 | 4.300 | 4.300 | 4.150 | 4.277 | 7,149 | -0.02(-0.52%) |
Nov 28, 2016 | 4.150 | 4.300 | 4.150 | 4.300 | 3,210 | +0.00(+0.00%) |
Nov 25, 2016 | 4.250 | 4.300 | 4.250 | 4.300 | 11,650 | +0.00(+0.00%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Nov 22, 2016 | 4.300 | 4.350 | 4.250 | 4.250 | 6,981 | -0.02(-0.53%) |
Nov 21, 2016 | 4.325 | 4.400 | 4.273 | 4.273 | 7,348 | -0.08(-1.77%) |
Nov 18, 2016 | 4.400 | 4.400 | 4.300 | 4.350 | 5,151 | +0.00(+0.00%) |
Nov 17, 2016 | 4.350 | 4.350 | 4.250 | 4.350 | 6,898 | -0.05(-1.14%) |
Nov 16, 2016 | 4.200 | 4.400 | 4.150 | 4.400 | 16,031 | +0.25(+6.02%) |
Nov 15, 2016 | 4.200 | 4.350 | 4.050 | 4.150 | 13,927 | -0.20(-4.60%) |
Nov 14, 2016 | 4.300 | 4.350 | 4.250 | 4.350 | 4,432 | -0.05(-1.14%) |
Nov 11, 2016 | 4.350 | 4.450 | 4.200 | 4.400 | 28,994 | -0.05(-1.12%) |
Nov 10, 2016 | 4.400 | 4.450 | 4.300 | 4.450 | 47,066 | +0.08(+1.71%) |
Nov 09, 2016 | 4.200 | 4.375 | 4.200 | 4.375 | 9,110 | +0.08(+1.74%) |
Nov 08, 2016 | 4.250 | 4.350 | 4.250 | 4.300 | 32,326 | +0.05(+1.18%) |
Nov 07, 2016 | 4.200 | 4.293 | 4.175 | 4.250 | 15,476 | +0.00(+0.00%) |
Nov 04, 2016 | 4.100 | 4.300 | 4.100 | 4.250 | 11,001 | +0.10(+2.41%) |
Nov 03, 2016 | 4.250 | 4.250 | 3.910 | 4.150 | 18,486 | -0.10(-2.35%) |
Nov 02, 2016 | 4.300 | 4.445 | 4.250 | 4.250 | 26,364 | -0.05(-1.16%) |
Nov 01, 2016 | 4.400 | 4.450 | 4.300 | 4.300 | 27,671 | -0.10(-2.27%) |
Oct 31, 2016 | 4.350 | 4.400 | 4.250 | 4.400 | 36,019 | +0.14(+3.29%) |
Oct 28, 2016 | 4.280 | 4.380 | 4.180 | 4.260 | 135,320 | -0.01(-0.23%) |
Oct 27, 2016 | 4.310 | 4.310 | 4.202 | 4.270 | 19,199 | -0.01(-0.30%) |
Oct 26, 2016 | 4.250 | 4.294 | 4.157 | 4.283 | 35,037 | +0.10(+2.46%) |
Oct 25, 2016 | 4.370 | 4.370 | 4.150 | 4.180 | 112,692 | -0.17(-3.91%) |
Oct 24, 2016 | 4.170 | 4.350 | 4.150 | 4.350 | 18,109 | +0.20(+4.82%) |
Oct 21, 2016 | 4.300 | 4.300 | 4.130 | 4.150 | 47,517 | -0.20(-4.60%) |
Oct 20, 2016 | 4.160 | 4.350 | 4.080 | 4.350 | 45,016 | +0.15(+3.57%) |
Oct 19, 2016 | 4.110 | 4.200 | 4.040 | 4.200 | 30,807 | +0.19(+4.74%) |
Oct 18, 2016 | 4.060 | 4.150 | 3.950 | 4.010 | 54,899 | -0.14(-3.37%) |
Oct 17, 2016 | 4.040 | 4.150 | 4.000 | 4.150 | 59,646 | +0.14(+3.49%) |
Oct 14, 2016 | 4.010 | 4.080 | 4.000 | 4.010 | 51,711 | -0.01(-0.25%) |
Oct 13, 2016 | 4.000 | 4.120 | 3.916 | 4.020 | 87,600 | +0.12(+3.08%) |
Oct 12, 2016 | 3.860 | 3.956 | 3.806 | 3.900 | 111,184 | +0.06(+1.56%) |
Oct 11, 2016 | 3.700 | 3.850 | 3.700 | 3.840 | 8,017 | +0.09(+2.40%) |
Oct 10, 2016 | 3.770 | 3.860 | 3.530 | 3.750 | 13,174 | -0.07(-1.84%) |
Oct 07, 2016 | 3.860 | 3.860 | 3.750 | 3.820 | 11,075 | -0.04(-1.03%) |
Oct 06, 2016 | 3.770 | 3.860 | 3.770 | 3.860 | 12,682 | +0.06(+1.58%) |
Oct 05, 2016 | 3.750 | 3.840 | 3.750 | 3.800 | 15,143 | -0.01(-0.26%) |
Oct 04, 2016 | 3.800 | 3.810 | 3.780 | 3.810 | 27,107 | +0.01(+0.26%) |
Oct 03, 2016 | 3.800 | 3.910 | 3.720 | 3.800 | 28,058 | +0.08(+2.15%) |
Sep 30, 2016 | 3.780 | 3.780 | 3.700 | 3.720 | 8,924 | +0.07(+1.78%) |
Sep 29, 2016 | 3.600 | 3.670 | 3.590 | 3.655 | 654,104 | +0.06(+1.81%) |
Sep 28, 2016 | 3.580 | 3.590 | 3.574 | 3.590 | 2,065 | +0.03(+0.84%) |
Sep 27, 2016 | 3.630 | 3.630 | 3.530 | 3.560 | 959 | +0.02(+0.56%) |
Sep 26, 2016 | 3.570 | 3.620 | 3.540 | 3.540 | 2,539 | -0.02(-0.56%) |
Sep 23, 2016 | 3.530 | 3.580 | 3.530 | 3.560 | 3,115 | +0.06(+1.71%) |
Sep 22, 2016 | 3.650 | 3.840 | 3.460 | 3.500 | 51,066 | -0.17(-4.63%) |
Sep 21, 2016 | 3.630 | 3.710 | 3.570 | 3.670 | 2,732 | +0.00(+0.00%) |
Sep 20, 2016 | 3.650 | 3.700 | 3.570 | 3.670 | 5,398 | +0.00(+0.00%) |
Sep 19, 2016 | 3.740 | 3.790 | 3.620 | 3.670 | 9,931 | -0.03(-0.81%) |
Sep 16, 2016 | 3.670 | 3.750 | 3.460 | 3.700 | 44,659 | +0.00(+0.00%) |
Sep 15, 2016 | 3.510 | 3.700 | 3.510 | 3.700 | 7,422 | +0.13(+3.64%) |
Sep 14, 2016 | 3.540 | 3.640 | 3.520 | 3.570 | 59,476 | +0.06(+1.71%) |
Sep 13, 2016 | 3.570 | 3.570 | 3.470 | 3.510 | 19,130 | -0.06(-1.68%) |
Sep 12, 2016 | 3.520 | 3.600 | 3.520 | 3.570 | 5,486 | +0.01(+0.28%) |
Sep 09, 2016 | 3.550 | 3.570 | 3.510 | 3.560 | 13,626 | +0.00(+0.00%) |
Sep 08, 2016 | 3.590 | 3.590 | 3.500 | 3.560 | 125,730 | +0.00(+0.00%) |
Sep 07, 2016 | 3.530 | 3.610 | 3.500 | 3.560 | 27,358 | +0.03(+0.85%) |
Sep 06, 2016 | 3.490 | 3.570 | 3.400 | 3.530 | 90,831 | +0.11(+3.21%) |
Sep 02, 2016 | 3.450 | 3.420 | 3.420 | 3.420 | 6,900 | +0.00(+0.00%) |