Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.156 | 4.156 | 4.041 | 4.110 | 14,872 | -0.05(-1.11%) |
Nov 29, 2016 | 4.018 | 4.197 | 3.995 | 4.156 | 30,900 | +0.11(+2.84%) |
Nov 28, 2016 | 4.087 | 4.087 | 3.995 | 4.041 | 5,879 | -0.02(-0.56%) |
Nov 25, 2016 | 4.041 | 4.064 | 4.041 | 4.064 | 8,035 | +0.05(+1.14%) |
Nov 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | -0.09(-2.23%) | |
Nov 22, 2016 | 4.109 | 4.109 | 4.064 | 4.109 | 33,990 | -0.00(-0.01%) |
Nov 21, 2016 | 4.110 | 4.133 | 3.972 | 4.110 | 57,645 | -0.07(-1.65%) |
Nov 18, 2016 | 4.133 | 4.179 | 4.133 | 4.179 | 19,116 | +0.05(+1.11%) |
Nov 17, 2016 | 4.018 | 4.293 | 4.018 | 4.133 | 3,756 | -0.07(-1.64%) |
Nov 16, 2016 | 4.156 | 4.247 | 4.156 | 4.202 | 4,335 | -0.05(-1.08%) |
Nov 15, 2016 | 4.202 | 4.247 | 4.202 | 4.247 | 4,447 | -0.10(-2.37%) |
Nov 14, 2016 | 4.316 | 4.362 | 4.270 | 4.351 | 21,065 | -0.03(-0.79%) |
Nov 11, 2016 | 4.362 | 4.454 | 4.293 | 4.385 | 4,004 | +0.14(+3.24%) |
Nov 10, 2016 | 4.385 | 4.385 | 4.179 | 4.247 | 28,768 | -0.14(-3.14%) |
Nov 09, 2016 | 4.339 | 4.385 | 4.224 | 4.385 | 16,731 | -0.02(-0.52%) |
Nov 08, 2016 | 4.293 | 4.592 | 4.064 | 4.408 | 13,772 | -0.11(-2.54%) |
Nov 07, 2016 | 4.179 | 4.523 | 4.179 | 4.523 | 2,232 | +0.16(+3.68%) |
Nov 04, 2016 | 4.339 | 4.546 | 4.339 | 4.362 | 5,287 | -0.02(-0.52%) |
Nov 03, 2016 | 4.362 | 4.385 | 4.362 | 4.385 | 1,685 | +0.00(+0.00%) |
Nov 02, 2016 | 4.431 | 4.431 | 4.339 | 4.385 | 4,440 | -0.07(-1.50%) |
Nov 01, 2016 | 4.408 | 4.452 | 4.362 | 4.452 | 3,571 | -0.12(-2.56%) |
Oct 31, 2016 | 4.408 | 4.612 | 4.408 | 4.569 | 26,939 | +0.00(+0.01%) |
Oct 28, 2016 | 4.555 | 4.568 | 4.546 | 4.568 | 2,210 | -0.02(-0.51%) |
Oct 27, 2016 | 4.546 | 4.592 | 4.523 | 4.592 | 4,963 | +0.00(+0.00%) |
Oct 26, 2016 | 4.546 | 4.592 | 4.546 | 4.592 | 1,243 | +0.05(+1.01%) |
Oct 25, 2016 | 4.546 | 4.553 | 4.546 | 4.546 | 4,666 | +0.02(+0.51%) |
Oct 24, 2016 | 4.523 | 4.523 | 4.523 | 4.523 | 821 | -0.02(-0.51%) |
Oct 18, 2016 | 4.385 | 4.546 | 4.546 | 4.546 | 58 | +0.07(+1.54%) |
Oct 17, 2016 | 4.385 | 4.477 | 4.385 | 4.477 | 1,330 | +0.02(+0.52%) |
Oct 14, 2016 | 4.454 | 4.454 | 4.449 | 4.454 | 2,504 | +0.08(+1.89%) |
Oct 13, 2016 | 4.652 | 4.652 | 4.371 | 4.371 | 125,677 | -0.35(-7.48%) |
Oct 12, 2016 | 4.578 | 4.725 | 4.578 | 4.725 | 4,039 | +0.13(+2.90%) |
Oct 11, 2016 | 4.661 | 4.679 | 4.592 | 4.592 | 14,414 | -0.04(-0.89%) |
Oct 10, 2016 | 4.674 | 4.686 | 4.633 | 4.633 | 43,152 | -0.02(-0.39%) |
Oct 07, 2016 | 4.606 | 4.652 | 4.596 | 4.652 | 2,953 | +0.04(+0.90%) |
Oct 06, 2016 | 4.491 | 4.610 | 4.491 | 4.610 | 2,502 | +0.06(+1.41%) |
Oct 05, 2016 | 4.633 | 4.700 | 4.546 | 4.546 | 3,747 | -0.26(-5.44%) |
Oct 04, 2016 | 4.716 | 4.808 | 4.638 | 4.808 | 22,461 | +0.10(+2.05%) |
Oct 03, 2016 | 4.771 | 4.787 | 4.702 | 4.711 | 16,949 | -0.11(-2.29%) |
Sep 30, 2016 | 4.697 | 4.922 | 4.450 | 4.821 | 112,734 | +0.30(+6.71%) |
Sep 29, 2016 | 4.725 | 4.808 | 4.518 | 4.518 | 22,566 | +0.01(+0.31%) |
Sep 28, 2016 | 4.528 | 4.668 | 4.505 | 4.505 | 3,935 | -0.03(-0.61%) |
Sep 27, 2016 | 4.413 | 4.971 | 4.334 | 4.532 | 48,616 | +0.15(+3.35%) |
Sep 26, 2016 | 4.541 | 4.569 | 4.293 | 4.385 | 14,392 | -0.20(-4.31%) |
Sep 23, 2016 | 4.601 | 4.660 | 4.578 | 4.583 | 1,513 | -0.06(-1.29%) |
Sep 22, 2016 | 4.679 | 4.886 | 4.560 | 4.642 | 184,875 | -0.00(-0.10%) |
Sep 21, 2016 | 4.693 | 4.821 | 4.601 | 4.647 | 9,240 | -0.04(-0.88%) |
Sep 20, 2016 | 4.794 | 4.794 | 4.688 | 4.688 | 1,792 | -0.13(-2.67%) |
Sep 19, 2016 | 4.828 | 4.828 | 4.817 | 4.817 | 740 | -0.02(-0.38%) |
Sep 16, 2016 | 4.638 | 4.899 | 4.638 | 4.835 | 25,586 | +0.20(+4.26%) |
Sep 15, 2016 | 4.780 | 4.835 | 4.592 | 4.638 | 6,520 | -0.15(-3.07%) |
Sep 14, 2016 | 4.803 | 4.803 | 4.785 | 4.785 | 1,883 | -0.03(-0.57%) |
Sep 13, 2016 | 5.088 | 5.111 | 4.734 | 4.812 | 76,823 | -0.23(-4.47%) |
Sep 12, 2016 | 5.170 | 5.226 | 4.918 | 5.037 | 18,299 | -0.17(-3.35%) |
Sep 09, 2016 | 5.212 | 5.409 | 5.203 | 5.212 | 14,514 | -0.23(-4.22%) |
Sep 08, 2016 | 5.441 | 5.441 | 5.441 | 5.441 | 2,097 | -0.01(-0.17%) |
Sep 07, 2016 | 5.460 | 5.496 | 5.437 | 5.451 | 13,635 | +0.06(+1.11%) |
Sep 06, 2016 | 5.460 | 5.464 | 5.152 | 5.391 | 12,550 | -0.08(-1.51%) |