Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.828 | 3.862 | 3.724 | 3.724 | 4,367 | +0.00(+0.00%) |
Nov 28, 2016 | 3.724 | 3.724 | 3.724 | 337 | +0.00(+0.00%) | |
Nov 25, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 144 | +0.03(+0.93%) |
Nov 23, 2016 | 3.690 | 3.690 | 3.690 | 0 | -0.03(-0.93%) | |
Nov 22, 2016 | 3.793 | 3.793 | 3.724 | 3.724 | 3,298 | -0.20(-5.09%) |
Nov 21, 2016 | 4.069 | 4.069 | 3.828 | 3.924 | 9,070 | -0.08(-1.90%) |
Nov 18, 2016 | 3.448 | 4.000 | 3.448 | 4.000 | 17,983 | +0.28(+7.41%) |
Nov 17, 2016 | 3.690 | 4.062 | 3.690 | 3.724 | 79,204 | +0.05(+1.41%) |
Nov 16, 2016 | 3.621 | 3.724 | 3.621 | 3.673 | 45,064 | +0.05(+1.43%) |
Nov 15, 2016 | 3.586 | 3.759 | 3.552 | 3.621 | 89,945 | +0.10(+2.84%) |
Nov 14, 2016 | 3.552 | 3.552 | 3.521 | 3.521 | 1,673 | +0.00(+0.10%) |
Nov 11, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 724 | +0.05(+1.49%) |
Nov 10, 2016 | 3.419 | 3.466 | 3.414 | 3.466 | 1,739 | +0.05(+1.52%) |
Nov 09, 2016 | 3.345 | 3.414 | 3.345 | 3.414 | 2,363 | -0.14(-3.88%) |
Nov 08, 2016 | 3.586 | 3.586 | 3.552 | 3.552 | 13,817 | -0.07(-1.90%) |
Nov 04, 2016 | 3.621 | 3.621 | 3.621 | 27 | +0.03(+0.96%) | |
Nov 03, 2016 | 3.483 | 3.586 | 3.448 | 3.586 | 6,272 | +0.00(+0.00%) |
Nov 02, 2016 | 3.586 | 3.586 | 3.586 | 3.586 | 5,822 | +0.03(+0.97%) |
Oct 31, 2016 | 3.552 | 3.552 | 3.552 | 0 | +0.03(+0.98%) | |
Oct 28, 2016 | 3.690 | 3.690 | 3.517 | 3.517 | 1,884 | -0.17(-4.67%) |
Oct 27, 2016 | 3.724 | 3.724 | 3.690 | 3.690 | 967 | +0.00(+0.00%) |
Oct 26, 2016 | 3.690 | 3.690 | 3.655 | 3.690 | 945 | -0.03(-0.93%) |
Oct 25, 2016 | 3.931 | 3.931 | 3.655 | 3.724 | 1,673 | -0.20(-5.12%) |
Oct 24, 2016 | 3.655 | 3.925 | 3.655 | 3.925 | 289 | +0.10(+2.54%) |
Oct 21, 2016 | 3.897 | 3.897 | 3.828 | 3.828 | 2,174 | -0.07(-1.77%) |
Oct 18, 2016 | 3.517 | 3.897 | 3.897 | 3.897 | 4,494 | -0.17(-4.24%) |
Oct 14, 2016 | 4.069 | 4.069 | 4.069 | 4.069 | 4 | -0.06(-1.50%) |
Oct 13, 2016 | 4.131 | 4.131 | 4.131 | 4.131 | 856 | +0.06(+1.53%) |
Oct 12, 2016 | 4.069 | 4.069 | 4.069 | 4.069 | 1,449 | +0.23(+6.07%) |
Oct 10, 2016 | 3.807 | 3.836 | 3.836 | 3.836 | 27 | -0.23(-5.72%) |
Oct 07, 2016 | 4.069 | 4.069 | 4.069 | 4.069 | 237 | +0.01(+0.17%) |
Oct 06, 2016 | 3.937 | 4.062 | 3.937 | 4.062 | 4,010 | +0.17(+4.25%) |
Oct 04, 2016 | 3.904 | 3.897 | 3.897 | 3.897 | 9,569 | +0.00(+0.09%) |
Oct 03, 2016 | 3.980 | 3.980 | 3.893 | 3.893 | 840 | -0.09(-2.20%) |
Sep 30, 2016 | 3.931 | 3.981 | 3.897 | 3.981 | 3,607 | +0.05(+1.26%) |
Sep 29, 2016 | 3.655 | 3.931 | 3.386 | 3.931 | 21,534 | +0.11(+2.89%) |
Sep 28, 2016 | 3.780 | 3.855 | 3.780 | 3.821 | 2,058 | +0.14(+3.75%) |
Sep 27, 2016 | 3.690 | 3.690 | 3.676 | 3.683 | 2,395 | +0.18(+5.12%) |
Sep 23, 2016 | 3.607 | 3.504 | 3.504 | 3.504 | 1 | -0.23(-6.27%) |
Sep 21, 2016 | 3.828 | 3.738 | 3.738 | 3.738 | 8,119 | +0.08(+2.26%) |
Sep 19, 2016 | 3.655 | 3.655 | 3.655 | 3.655 | 2 | -0.07(-1.85%) |
Sep 15, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 317 | +0.07(+1.89%) |
Sep 14, 2016 | 3.952 | 3.952 | 3.635 | 3.655 | 2,833 | -0.30(-7.49%) |
Sep 13, 2016 | 3.951 | 3.951 | 3.951 | 3.951 | 758 | +0.09(+2.30%) |
Sep 12, 2016 | 3.897 | 3.897 | 3.862 | 3.862 | 1,490 | +0.12(+3.13%) |
Sep 09, 2016 | 3.745 | 3.801 | 3.745 | 3.745 | 1,061 | -0.01(-0.37%) |
Sep 07, 2016 | 3.780 | 3.759 | 3.759 | 3.759 | 179 | -0.11(-2.85%) |
Sep 06, 2016 | 3.869 | 3.869 | 3.869 | 3.869 | 256 | +0.01(+0.36%) |
Sep 02, 2016 | 3.862 | 3.855 | 3.855 | 3.855 | 6,379 | +0.01(+0.18%) |