Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.985 | 3.985 | 3.869 | 3.918 | 220,200 | +0.00(+0.00%) |
Nov 29, 2016 | 3.826 | 3.920 | 3.826 | 3.918 | 223,710 | +0.08(+2.00%) |
Nov 28, 2016 | 3.884 | 3.913 | 3.826 | 3.841 | 384,530 | -0.07(-1.85%) |
Nov 25, 2016 | 3.898 | 3.918 | 3.855 | 3.913 | 265,212 | +0.03(+0.74%) |
Nov 23, 2016 | 3.884 | 3.884 | 3.884 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.937 | 3.951 | 3.860 | 3.893 | 362,114 | -0.02(-0.61%) |
Nov 21, 2016 | 3.937 | 3.956 | 3.879 | 3.918 | 231,269 | -0.01(-0.25%) |
Nov 18, 2016 | 3.966 | 3.966 | 3.850 | 3.927 | 433,718 | +0.00(+0.12%) |
Nov 17, 2016 | 3.908 | 3.922 | 3.889 | 3.922 | 233,128 | +0.02(+0.62%) |
Nov 16, 2016 | 3.855 | 3.937 | 3.855 | 3.898 | 305,021 | +0.02(+0.62%) |
Nov 15, 2016 | 3.922 | 3.927 | 3.831 | 3.874 | 368,071 | -0.00(-0.09%) |
Nov 14, 2016 | 3.844 | 3.894 | 3.830 | 3.878 | 441,612 | +0.08(+2.01%) |
Nov 11, 2016 | 3.754 | 3.816 | 3.754 | 3.801 | 267,870 | +0.03(+0.89%) |
Nov 10, 2016 | 3.715 | 3.797 | 3.715 | 3.768 | 398,539 | +0.07(+1.94%) |
Nov 09, 2016 | 3.601 | 3.735 | 3.582 | 3.696 | 610,156 | +0.07(+1.84%) |
Nov 08, 2016 | 3.677 | 3.677 | 3.601 | 3.630 | 423,591 | -0.01(-0.26%) |
Nov 07, 2016 | 3.668 | 3.706 | 3.606 | 3.639 | 459,603 | +0.02(+0.53%) |
Nov 04, 2016 | 3.610 | 3.717 | 3.591 | 3.620 | 464,203 | +0.03(+0.93%) |
Nov 03, 2016 | 3.945 | 3.949 | 3.420 | 3.587 | 1,575,000 | -0.43(-10.60%) |
Nov 02, 2016 | 4.074 | 4.093 | 3.997 | 4.012 | 302,299 | -0.06(-1.52%) |
Nov 01, 2016 | 4.074 | 4.126 | 4.059 | 4.074 | 239,577 | +0.00(+0.00%) |
Oct 31, 2016 | 4.179 | 4.199 | 4.064 | 4.074 | 304,925 | -0.08(-1.84%) |
Oct 28, 2016 | 4.126 | 4.155 | 4.088 | 4.150 | 197,972 | +0.04(+0.93%) |
Oct 27, 2016 | 4.107 | 4.145 | 4.102 | 4.112 | 149,995 | +0.01(+0.23%) |
Oct 26, 2016 | 4.198 | 4.198 | 4.102 | 4.102 | 355,982 | -0.11(-2.61%) |
Oct 25, 2016 | 4.203 | 4.222 | 4.150 | 4.212 | 138,925 | +0.00(+0.00%) |
Oct 24, 2016 | 4.155 | 4.226 | 4.141 | 4.212 | 191,898 | +0.06(+1.50%) |
Oct 21, 2016 | 4.203 | 4.203 | 4.117 | 4.150 | 177,646 | -0.05(-1.14%) |
Oct 20, 2016 | 4.183 | 4.198 | 4.155 | 4.198 | 117,393 | +0.03(+0.69%) |
Oct 19, 2016 | 4.136 | 4.196 | 4.136 | 4.169 | 187,934 | +0.01(+0.14%) |
Oct 18, 2016 | 4.102 | 4.206 | 4.102 | 4.163 | 291,070 | +0.08(+1.86%) |
Oct 17, 2016 | 4.244 | 4.263 | 4.049 | 4.087 | 967,983 | -0.18(-4.12%) |
Oct 14, 2016 | 4.315 | 4.339 | 4.244 | 4.263 | 222,276 | -0.05(-1.21%) |
Oct 13, 2016 | 4.268 | 4.315 | 4.244 | 4.315 | 225,488 | +0.02(+0.55%) |
Oct 12, 2016 | 4.244 | 4.296 | 4.234 | 4.291 | 167,616 | +0.07(+1.57%) |
Oct 11, 2016 | 4.253 | 4.277 | 4.220 | 4.225 | 221,894 | -0.05(-1.22%) |
Oct 10, 2016 | 4.258 | 4.291 | 4.249 | 4.277 | 209,639 | +0.03(+0.78%) |
Oct 07, 2016 | 4.258 | 4.268 | 4.241 | 4.244 | 195,311 | -0.01(-0.22%) |
Oct 06, 2016 | 4.258 | 4.268 | 4.239 | 4.253 | 220,439 | +0.00(+0.11%) |
Oct 05, 2016 | 4.253 | 4.268 | 4.239 | 4.249 | 289,465 | +0.00(+0.11%) |
Oct 04, 2016 | 4.244 | 4.263 | 4.220 | 4.244 | 347,721 | +0.02(+0.45%) |
Oct 03, 2016 | 4.230 | 4.258 | 4.215 | 4.225 | 198,364 | +0.01(+0.22%) |
Sep 30, 2016 | 4.201 | 4.263 | 4.188 | 4.215 | 338,134 | +0.02(+0.45%) |
Sep 29, 2016 | 4.201 | 4.215 | 4.149 | 4.196 | 203,065 | -0.00(-0.11%) |
Sep 28, 2016 | 4.177 | 4.206 | 4.135 | 4.201 | 218,524 | +0.04(+1.03%) |
Sep 27, 2016 | 4.187 | 4.211 | 4.135 | 4.158 | 389,470 | -0.01(-0.34%) |
Sep 26, 2016 | 4.215 | 4.239 | 4.173 | 4.173 | 193,278 | -0.04(-1.01%) |
Sep 23, 2016 | 4.234 | 4.263 | 4.206 | 4.215 | 206,788 | -0.00(-0.11%) |
Sep 22, 2016 | 4.215 | 4.253 | 4.206 | 4.220 | 223,640 | +0.00(+0.11%) |
Sep 21, 2016 | 4.220 | 4.239 | 4.173 | 4.215 | 244,739 | +0.00(+0.00%) |
Sep 20, 2016 | 4.196 | 4.263 | 4.173 | 4.215 | 576,409 | +0.02(+0.57%) |
Sep 19, 2016 | 4.163 | 4.220 | 4.154 | 4.192 | 290,769 | +0.06(+1.52%) |
Sep 16, 2016 | 4.143 | 4.162 | 4.096 | 4.129 | 214,891 | -0.01(-0.34%) |
Sep 15, 2016 | 4.101 | 4.171 | 4.081 | 4.143 | 367,756 | +0.06(+1.50%) |
Sep 14, 2016 | 4.058 | 4.105 | 4.002 | 4.082 | 274,663 | +0.04(+0.93%) |
Sep 13, 2016 | 4.053 | 4.086 | 4.021 | 4.044 | 329,263 | -0.04(-1.04%) |
Sep 12, 2016 | 4.086 | 4.105 | 3.898 | 4.086 | 1,049,962 | -0.04(-1.03%) |
Sep 09, 2016 | 4.218 | 4.218 | 4.101 | 4.129 | 405,318 | -0.08(-1.79%) |
Sep 08, 2016 | 4.214 | 4.223 | 4.124 | 4.204 | 482,134 | +0.02(+0.56%) |
Sep 07, 2016 | 4.312 | 4.331 | 3.978 | 4.181 | 1,825,856 | -0.14(-3.27%) |
Sep 06, 2016 | 4.336 | 4.336 | 4.294 | 4.322 | 357,779 | +0.00(+0.00%) |
Sep 02, 2016 | 4.312 | 4.322 | 4.322 | 4.322 | 248,307 | +0.00(+0.00%) |