Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.050 | 4.100 | 4.050 | 4.050 | 5,689 | +0.00(+0.00%) |
Nov 29, 2016 | 4.100 | 4.100 | 4.000 | 4.050 | 3,212 | -0.05(-1.22%) |
Nov 28, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 368 | +0.00(+0.00%) |
Nov 25, 2016 | 4.100 | 4.100 | 4.050 | 4.100 | 2,264 | +0.10(+2.50%) |
Nov 23, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) | |
Nov 22, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 666 | +0.00(+0.00%) |
Nov 21, 2016 | 4.200 | 4.250 | 4.150 | 4.150 | 1,254 | +0.00(+0.00%) |
Nov 18, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 803 | +0.00(+0.00%) |
Nov 17, 2016 | 4.150 | 4.200 | 4.150 | 4.150 | 7,487 | +0.00(+0.00%) |
Nov 16, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 3,550 | -0.05(-1.19%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.150 | 4.200 | 21,192 | +0.05(+1.20%) |
Nov 14, 2016 | 4.000 | 4.200 | 4.000 | 4.150 | 28,919 | +0.00(+0.00%) |
Nov 11, 2016 | 4.050 | 4.150 | 4.050 | 4.150 | 768 | +0.00(+0.00%) |
Nov 10, 2016 | 4.100 | 4.175 | 4.050 | 4.150 | 10,060 | +0.10(+2.47%) |
Nov 09, 2016 | 4.155 | 4.155 | 4.050 | 4.050 | 3,302 | +0.00(+0.00%) |
Nov 08, 2016 | 4.200 | 4.250 | 4.009 | 4.050 | 4,706 | -0.05(-1.22%) |
Nov 07, 2016 | 4.000 | 4.180 | 4.000 | 4.100 | 16,259 | +0.05(+1.23%) |
Nov 04, 2016 | 4.050 | 4.150 | 4.050 | 4.050 | 5,117 | +0.00(+0.00%) |
Nov 03, 2016 | 4.100 | 4.150 | 4.000 | 4.050 | 32,024 | -0.07(-1.80%) |
Nov 02, 2016 | 4.150 | 4.150 | 4.100 | 4.124 | 9,838 | -0.08(-1.80%) |
Nov 01, 2016 | 4.000 | 4.200 | 4.000 | 4.200 | 5,108 | +0.00(+0.00%) |
Oct 31, 2016 | 4.200 | 4.200 | 4.150 | 4.200 | 5,481 | +0.00(+0.00%) |
Oct 28, 2016 | 4.250 | 4.250 | 4.150 | 4.200 | 4,251 | -0.05(-1.18%) |
Oct 27, 2016 | 4.250 | 4.300 | 4.250 | 4.250 | 9,888 | -0.05(-1.16%) |
Oct 26, 2016 | 4.250 | 4.300 | 4.150 | 4.300 | 27,273 | +0.05(+1.18%) |
Oct 25, 2016 | 4.250 | 4.250 | 4.100 | 4.250 | 44,000 | +0.00(+0.00%) |
Oct 24, 2016 | 4.250 | 4.275 | 4.250 | 4.250 | 17,314 | +0.00(+0.00%) |
Oct 21, 2016 | 4.295 | 4.300 | 4.250 | 4.250 | 19,100 | -0.05(-1.16%) |
Oct 20, 2016 | 4.250 | 4.300 | 4.250 | 4.300 | 11,337 | -0.05(-1.15%) |
Oct 19, 2016 | 4.255 | 4.350 | 4.250 | 4.350 | 2,636 | +0.00(+0.00%) |
Oct 18, 2016 | 4.350 | 4.350 | 4.205 | 4.350 | 2,470 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.350 | 4.195 | 4.350 | 8,680 | +0.15(+3.57%) |
Oct 14, 2016 | 4.300 | 4.300 | 4.200 | 4.200 | 20,861 | -0.15(-3.45%) |
Oct 13, 2016 | 4.266 | 4.450 | 4.266 | 4.350 | 23,273 | -0.10(-2.25%) |
Oct 12, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 25,782 | +0.05(+1.14%) |
Oct 11, 2016 | 4.350 | 4.500 | 4.350 | 4.400 | 1,600 | -0.10(-2.22%) |
Oct 10, 2016 | 4.400 | 4.800 | 4.250 | 4.500 | 12,740 | +0.05(+1.12%) |
Oct 07, 2016 | 4.500 | 4.500 | 4.400 | 4.450 | 1,544 | -0.13(-2.84%) |
Oct 06, 2016 | 4.550 | 4.660 | 4.490 | 4.580 | 59,241 | +0.01(+0.22%) |
Oct 05, 2016 | 4.630 | 4.670 | 4.480 | 4.570 | 56,772 | -0.06(-1.30%) |
Oct 04, 2016 | 4.530 | 4.630 | 4.271 | 4.630 | 14,104 | +0.13(+2.89%) |
Oct 03, 2016 | 4.510 | 4.510 | 4.480 | 4.500 | 1,371 | +0.00(+0.00%) |
Sep 30, 2016 | 4.284 | 4.550 | 4.284 | 4.500 | 37,877 | +0.14(+3.21%) |
Sep 29, 2016 | 4.235 | 4.370 | 4.235 | 4.360 | 2,559 | +0.03(+0.69%) |
Sep 28, 2016 | 4.300 | 4.330 | 4.220 | 4.330 | 15,283 | +0.01(+0.23%) |
Sep 27, 2016 | 4.285 | 4.330 | 4.264 | 4.320 | 2,540 | -0.02(-0.46%) |
Sep 26, 2016 | 4.370 | 4.370 | 4.260 | 4.340 | 8,816 | -0.01(-0.23%) |
Sep 23, 2016 | 4.354 | 4.390 | 4.350 | 4.350 | 1,234 | -0.05(-1.14%) |
Sep 22, 2016 | 4.368 | 4.440 | 4.368 | 4.400 | 1,020 | +0.05(+1.15%) |
Sep 21, 2016 | 4.470 | 4.470 | 4.330 | 4.350 | 1,359 | +0.03(+0.69%) |
Sep 20, 2016 | 4.350 | 4.350 | 4.310 | 4.320 | 3,990 | -0.05(-1.26%) |
Sep 19, 2016 | 4.590 | 4.590 | 4.300 | 4.375 | 12,510 | -0.01(-0.34%) |
Sep 16, 2016 | 4.670 | 4.710 | 4.390 | 4.390 | 51,426 | -0.28(-6.00%) |
Sep 15, 2016 | 4.470 | 4.780 | 4.450 | 4.670 | 16,536 | +0.22(+4.94%) |
Sep 14, 2016 | 4.365 | 4.480 | 4.320 | 4.450 | 9,763 | +0.12(+2.77%) |
Sep 13, 2016 | 4.320 | 4.350 | 4.316 | 4.330 | 4,036 | -0.03(-0.69%) |
Sep 12, 2016 | 4.220 | 4.360 | 4.220 | 4.360 | 28,262 | +0.02(+0.46%) |
Sep 09, 2016 | 4.370 | 4.390 | 4.290 | 4.340 | 4,960 | -0.02(-0.34%) |
Sep 08, 2016 | 4.315 | 4.400 | 4.240 | 4.355 | 3,966 | -0.00(-0.11%) |
Sep 07, 2016 | 4.395 | 4.450 | 4.305 | 4.360 | 13,911 | -0.03(-0.68%) |
Sep 06, 2016 | 4.350 | 4.440 | 4.220 | 4.390 | 13,731 | +0.08(+1.86%) |
Sep 02, 2016 | 4.370 | 4.310 | 4.310 | 4.310 | 3,600 | -0.02(-0.46%) |