Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.027 | 4.224 | 4.027 | 4.224 | 160,844 | +0.20(+4.92%) |
Nov 29, 2016 | 3.953 | 4.051 | 3.914 | 4.026 | 92,735 | +0.10(+2.51%) |
Nov 28, 2016 | 3.928 | 3.975 | 3.854 | 3.928 | 21,674 | -0.02(-0.63%) |
Nov 25, 2016 | 3.977 | 3.977 | 3.928 | 3.953 | 4,547 | +0.00(+0.00%) |
Nov 23, 2016 | 3.953 | 3.953 | 3.953 | 0 | +0.02(+0.63%) | |
Nov 22, 2016 | 3.928 | 3.953 | 3.903 | 3.928 | 19,254 | +0.00(+0.00%) |
Nov 21, 2016 | 4.002 | 4.002 | 3.878 | 3.928 | 28,091 | +0.00(+0.00%) |
Nov 18, 2016 | 3.928 | 3.953 | 3.804 | 3.928 | 40,882 | +0.05(+1.27%) |
Nov 17, 2016 | 3.977 | 4.043 | 3.878 | 3.878 | 61,699 | -0.07(-1.87%) |
Nov 16, 2016 | 3.903 | 4.027 | 3.903 | 3.953 | 89,515 | +0.05(+1.27%) |
Nov 15, 2016 | 3.804 | 4.049 | 3.804 | 3.903 | 219,190 | +0.10(+2.60%) |
Nov 14, 2016 | 3.788 | 3.804 | 3.730 | 3.804 | 58,096 | +0.10(+2.67%) |
Nov 11, 2016 | 3.804 | 3.804 | 3.696 | 3.706 | 9,107 | -0.02(-0.66%) |
Nov 10, 2016 | 3.804 | 3.804 | 3.533 | 3.730 | 41,645 | -0.07(-1.95%) |
Nov 09, 2016 | 3.681 | 3.804 | 3.533 | 3.804 | 68,973 | +0.15(+4.05%) |
Nov 08, 2016 | 3.533 | 3.706 | 3.508 | 3.656 | 104,642 | +0.15(+4.23%) |
Nov 07, 2016 | 3.582 | 3.582 | 3.458 | 3.508 | 112,787 | +0.02(+0.71%) |
Nov 04, 2016 | 3.483 | 3.582 | 3.458 | 3.483 | 20,142 | +0.00(+0.00%) |
Nov 03, 2016 | 3.458 | 3.533 | 3.458 | 3.483 | 16,497 | +0.00(+0.00%) |
Nov 02, 2016 | 3.458 | 3.631 | 3.458 | 3.483 | 17,890 | +0.02(+0.71%) |
Nov 01, 2016 | 3.458 | 3.483 | 3.458 | 3.458 | 5,618 | +0.00(+0.00%) |
Oct 31, 2016 | 3.483 | 3.483 | 3.458 | 3.458 | 4,713 | +0.00(+0.00%) |
Oct 28, 2016 | 3.458 | 3.508 | 3.409 | 3.458 | 10,698 | +0.00(+0.00%) |
Oct 27, 2016 | 3.533 | 3.557 | 3.458 | 3.458 | 18,871 | -0.09(-2.64%) |
Oct 26, 2016 | 3.508 | 3.582 | 3.483 | 3.552 | 21,209 | -0.00(-0.14%) |
Oct 25, 2016 | 3.607 | 3.609 | 3.533 | 3.557 | 30,946 | -0.05(-1.37%) |
Oct 24, 2016 | 3.582 | 3.631 | 3.557 | 3.607 | 34,895 | +0.03(+0.83%) |
Oct 21, 2016 | 3.542 | 3.582 | 3.538 | 3.577 | 65,328 | +0.03(+0.98%) |
Oct 20, 2016 | 3.458 | 3.547 | 3.458 | 3.542 | 24,961 | +0.06(+1.85%) |
Oct 19, 2016 | 3.468 | 3.494 | 3.458 | 3.478 | 38,678 | +0.02(+0.57%) |
Oct 18, 2016 | 3.468 | 3.478 | 3.395 | 3.458 | 139,593 | +0.00(+0.00%) |
Oct 17, 2016 | 3.483 | 3.483 | 3.455 | 3.458 | 65,120 | -0.00(-0.14%) |
Oct 14, 2016 | 3.458 | 3.488 | 3.458 | 3.463 | 68,147 | +0.00(+0.14%) |
Oct 13, 2016 | 3.473 | 3.478 | 3.458 | 3.458 | 22,136 | -0.02(-0.57%) |
Oct 12, 2016 | 3.528 | 3.528 | 3.458 | 3.478 | 48,039 | -0.03(-0.84%) |
Oct 11, 2016 | 3.483 | 3.542 | 3.458 | 3.508 | 60,343 | +0.02(+0.71%) |
Oct 10, 2016 | 3.498 | 3.507 | 3.468 | 3.483 | 36,652 | +0.00(+0.00%) |
Oct 07, 2016 | 3.607 | 3.607 | 3.463 | 3.483 | 220,678 | +0.02(+0.71%) |
Oct 06, 2016 | 3.458 | 3.483 | 3.458 | 3.458 | 52,702 | -0.02(-0.71%) |
Oct 05, 2016 | 3.528 | 3.528 | 3.458 | 3.483 | 92,488 | -0.02(-0.56%) |
Oct 04, 2016 | 3.518 | 3.552 | 3.498 | 3.503 | 54,004 | -0.01(-0.42%) |
Oct 03, 2016 | 3.538 | 3.562 | 3.473 | 3.518 | 29,720 | -0.03(-0.97%) |
Sep 30, 2016 | 3.458 | 3.567 | 3.458 | 3.552 | 117,183 | +0.09(+2.71%) |
Sep 29, 2016 | 3.493 | 3.498 | 3.446 | 3.458 | 27,125 | -0.04(-1.27%) |
Sep 28, 2016 | 3.518 | 3.533 | 3.236 | 3.503 | 42,700 | +0.01(+0.28%) |
Sep 27, 2016 | 3.483 | 3.513 | 3.466 | 3.493 | 32,920 | +0.01(+0.43%) |
Sep 26, 2016 | 3.473 | 3.483 | 3.384 | 3.478 | 153,874 | +0.00(+0.14%) |
Sep 23, 2016 | 3.458 | 3.483 | 3.429 | 3.473 | 81,903 | +0.01(+0.43%) |
Sep 22, 2016 | 3.458 | 3.493 | 3.446 | 3.458 | 71,149 | +0.03(+0.86%) |
Sep 21, 2016 | 3.325 | 3.444 | 3.310 | 3.429 | 113,768 | +0.12(+3.58%) |
Sep 20, 2016 | 3.310 | 3.335 | 3.291 | 3.310 | 19,452 | +0.00(+0.15%) |
Sep 19, 2016 | 3.236 | 3.310 | 3.236 | 3.305 | 84,679 | +0.09(+2.76%) |
Sep 16, 2016 | 3.281 | 3.300 | 3.216 | 3.216 | 192,382 | -0.08(-2.40%) |
Sep 15, 2016 | 3.291 | 3.310 | 3.261 | 3.295 | 20,490 | +0.00(+0.15%) |
Sep 14, 2016 | 3.271 | 3.305 | 3.256 | 3.291 | 44,837 | +0.03(+1.06%) |
Sep 13, 2016 | 3.320 | 3.369 | 3.256 | 3.256 | 54,419 | -0.07(-2.23%) |
Sep 12, 2016 | 3.256 | 3.344 | 3.221 | 3.330 | 152,010 | +0.06(+1.81%) |
Sep 09, 2016 | 3.310 | 3.347 | 3.241 | 3.271 | 69,987 | -0.03(-0.90%) |
Sep 08, 2016 | 3.330 | 3.330 | 3.157 | 3.300 | 174,098 | -0.01(-0.45%) |
Sep 07, 2016 | 3.310 | 3.350 | 3.305 | 3.315 | 77,235 | -0.02(-0.59%) |
Sep 06, 2016 | 3.597 | 3.597 | 3.295 | 3.335 | 228,444 | -0.19(-5.46%) |
Sep 02, 2016 | 3.582 | 3.528 | 3.528 | 3.528 | 285,788 | -0.05(-1.38%) |