Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.249 | 4.265 | 4.224 | 4.232 | 2,589,314 | +0.00(+0.00%) |
Nov 29, 2016 | 4.224 | 4.257 | 4.224 | 4.232 | 6,088,771 | -0.01(-0.20%) |
Nov 28, 2016 | 4.232 | 4.257 | 4.224 | 4.240 | 3,460,931 | -0.04(-0.97%) |
Nov 25, 2016 | 4.290 | 4.290 | 4.282 | 4.282 | 1,346,744 | +0.01(+0.19%) |
Nov 23, 2016 | 4.274 | 4.274 | 4.274 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 4.282 | 4.298 | 4.274 | 4.282 | 6,474,892 | -0.01(-0.19%) |
Nov 21, 2016 | 4.257 | 4.290 | 4.249 | 4.290 | 4,154,761 | +0.03(+0.78%) |
Nov 18, 2016 | 4.257 | 4.282 | 4.249 | 4.257 | 4,924,770 | -0.01(-0.19%) |
Nov 17, 2016 | 4.274 | 4.290 | 4.257 | 4.265 | 6,952,676 | +0.04(+0.98%) |
Nov 16, 2016 | 4.207 | 4.257 | 4.187 | 4.224 | 6,254,213 | -0.01(-0.20%) |
Nov 15, 2016 | 4.133 | 4.240 | 4.125 | 4.232 | 12,593,966 | +0.06(+1.39%) |
Nov 14, 2016 | 4.141 | 4.191 | 4.141 | 4.174 | 5,874,371 | +0.01(+0.20%) |
Nov 11, 2016 | 4.183 | 4.191 | 4.133 | 4.166 | 5,041,874 | -0.05(-1.18%) |
Nov 10, 2016 | 4.158 | 4.249 | 4.158 | 4.216 | 9,307,858 | +0.13(+3.24%) |
Nov 09, 2016 | 4.050 | 4.116 | 4.042 | 4.083 | 5,225,418 | -0.04(-1.00%) |
Nov 08, 2016 | 4.125 | 4.150 | 4.100 | 4.125 | 4,799,411 | +0.04(+1.01%) |
Nov 07, 2016 | 4.067 | 4.108 | 4.050 | 4.083 | 9,160,918 | +0.07(+1.65%) |
Nov 04, 2016 | 4.059 | 4.059 | 4.009 | 4.017 | 10,437,842 | -0.01(-0.21%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.017 | 4.026 | 10,111,032 | -0.07(-1.62%) |
Nov 02, 2016 | 4.133 | 4.174 | 4.075 | 4.092 | 12,345,237 | +0.08(+2.06%) |
Nov 01, 2016 | 4.083 | 4.083 | 3.993 | 4.009 | 8,535,846 | -0.02(-0.41%) |
Oct 31, 2016 | 4.059 | 4.075 | 4.001 | 4.026 | 10,111,081 | +0.00(+0.00%) |
Oct 28, 2016 | 3.993 | 4.042 | 3.993 | 4.026 | 11,058,378 | -0.06(-1.42%) |
Oct 27, 2016 | 4.059 | 4.108 | 4.042 | 4.083 | 16,510,976 | -0.08(-1.98%) |
Oct 26, 2016 | 4.108 | 4.183 | 4.083 | 4.166 | 17,274,446 | +0.02(+0.40%) |
Oct 25, 2016 | 4.133 | 4.166 | 4.121 | 4.150 | 21,104,574 | -0.07(-1.57%) |
Oct 24, 2016 | 4.183 | 4.216 | 4.174 | 4.216 | 26,356,530 | +0.00(+0.00%) |
Oct 21, 2016 | 4.257 | 4.257 | 4.150 | 4.216 | 24,731,920 | -0.22(-5.03%) |
Oct 20, 2016 | 4.439 | 4.472 | 4.414 | 4.439 | 12,089,368 | -0.02(-0.56%) |
Oct 19, 2016 | 4.488 | 4.505 | 4.455 | 4.464 | 7,006,163 | -0.06(-1.28%) |
Oct 18, 2016 | 4.530 | 4.534 | 4.489 | 4.522 | 6,854,791 | +0.03(+0.74%) |
Oct 17, 2016 | 4.480 | 4.497 | 4.447 | 4.488 | 13,679,714 | +0.00(+0.00%) |
Oct 14, 2016 | 4.505 | 4.546 | 4.480 | 4.488 | 28,897,728 | -0.01(-0.18%) |
Oct 13, 2016 | 4.612 | 4.629 | 4.422 | 4.497 | 42,408,044 | -0.09(-1.98%) |
Oct 12, 2016 | 4.753 | 4.786 | 4.579 | 4.588 | 70,157,232 | -1.21(-20.83%) |
Oct 11, 2016 | 5.844 | 5.869 | 5.770 | 5.795 | 4,023,035 | -0.15(-2.50%) |
Oct 10, 2016 | 5.869 | 5.960 | 5.861 | 5.943 | 3,537,382 | +0.06(+0.98%) |
Oct 07, 2016 | 5.811 | 5.902 | 5.803 | 5.885 | 5,335,371 | +0.00(+0.00%) |
Oct 06, 2016 | 5.844 | 5.885 | 5.819 | 5.885 | 3,212,933 | +0.02(+0.28%) |
Oct 05, 2016 | 5.852 | 5.898 | 5.842 | 5.869 | 5,625,041 | -0.05(-0.84%) |
Oct 04, 2016 | 5.927 | 5.960 | 5.910 | 5.918 | 7,287,501 | -0.01(-0.14%) |
Oct 03, 2016 | 5.976 | 5.985 | 5.910 | 5.927 | 4,205,595 | -0.03(-0.55%) |
Sep 30, 2016 | 5.927 | 5.993 | 5.910 | 5.960 | 4,958,352 | +0.09(+1.55%) |
Sep 29, 2016 | 5.795 | 5.918 | 5.780 | 5.869 | 12,299,092 | +0.23(+4.11%) |
Sep 28, 2016 | 5.662 | 5.662 | 5.580 | 5.637 | 4,616,574 | +0.01(+0.15%) |
Sep 27, 2016 | 5.547 | 5.637 | 5.542 | 5.629 | 6,945,554 | -0.07(-1.30%) |
Sep 26, 2016 | 5.712 | 5.728 | 5.686 | 5.704 | 3,088,348 | -0.02(-0.43%) |
Sep 23, 2016 | 5.712 | 5.745 | 5.704 | 5.728 | 2,286,045 | -0.06(-1.00%) |
Sep 22, 2016 | 5.811 | 5.828 | 5.753 | 5.786 | 5,440,734 | +0.15(+2.64%) |
Sep 21, 2016 | 5.596 | 5.646 | 5.563 | 5.637 | 2,873,835 | +0.07(+1.34%) |
Sep 20, 2016 | 5.588 | 5.600 | 5.547 | 5.563 | 2,551,087 | +0.02(+0.30%) |
Sep 19, 2016 | 5.563 | 5.596 | 5.522 | 5.547 | 2,843,721 | -0.03(-0.59%) |
Sep 16, 2016 | 5.571 | 5.584 | 5.547 | 5.580 | 4,321,398 | -0.07(-1.17%) |
Sep 15, 2016 | 5.613 | 5.662 | 5.563 | 5.646 | 3,424,155 | +0.09(+1.64%) |
Sep 14, 2016 | 5.571 | 5.588 | 5.530 | 5.555 | 4,581,323 | -0.05(-0.89%) |
Sep 13, 2016 | 5.596 | 5.637 | 5.580 | 5.604 | 9,863,335 | -0.09(-1.60%) |
Sep 12, 2016 | 5.604 | 5.704 | 5.588 | 5.695 | 6,359,818 | +0.01(+0.15%) |
Sep 09, 2016 | 5.753 | 5.761 | 5.687 | 5.687 | 5,242,003 | -0.10(-1.71%) |
Sep 08, 2016 | 5.770 | 5.786 | 5.745 | 5.786 | 5,119,846 | -0.04(-0.71%) |
Sep 07, 2016 | 5.811 | 5.861 | 5.803 | 5.828 | 5,063,937 | +0.03(+0.57%) |
Sep 06, 2016 | 5.770 | 5.803 | 5.753 | 5.795 | 7,827,673 | -0.09(-1.54%) |
Sep 02, 2016 | 5.935 | 5.885 | 5.885 | 5.885 | 2,897,516 | -0.02(-0.28%) |