Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.990 | 4.200 | 3.985 | 4.170 | 141,108 | +0.13(+3.22%) |
Nov 29, 2016 | 4.050 | 4.120 | 4.010 | 4.040 | 261,375 | -0.04(-0.98%) |
Nov 28, 2016 | 4.090 | 4.140 | 3.990 | 4.080 | 183,664 | +0.00(+0.00%) |
Nov 25, 2016 | 3.950 | 4.140 | 3.950 | 4.080 | 93,003 | +0.15(+3.82%) |
Nov 23, 2016 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
Nov 22, 2016 | 3.980 | 3.990 | 3.890 | 3.910 | 23,479 | -0.08(-2.01%) |
Nov 21, 2016 | 4.060 | 4.060 | 3.900 | 3.990 | 52,074 | -0.04(-0.99%) |
Nov 18, 2016 | 4.160 | 4.300 | 3.950 | 4.030 | 76,978 | -0.16(-3.82%) |
Nov 17, 2016 | 4.200 | 4.340 | 4.120 | 4.190 | 105,654 | +0.10(+2.44%) |
Nov 16, 2016 | 3.790 | 4.110 | 3.790 | 4.090 | 114,594 | +0.33(+8.78%) |
Nov 15, 2016 | 3.860 | 3.929 | 3.760 | 3.760 | 49,886 | -0.08(-2.08%) |
Nov 14, 2016 | 3.840 | 3.950 | 3.840 | 3.840 | 24,678 | +0.04(+1.05%) |
Nov 11, 2016 | 3.880 | 3.960 | 3.720 | 3.800 | 51,461 | -0.10(-2.44%) |
Nov 10, 2016 | 3.840 | 3.943 | 3.760 | 3.895 | 80,680 | +0.12(+3.04%) |
Nov 09, 2016 | 3.760 | 3.975 | 3.760 | 3.780 | 73,264 | -0.02(-0.53%) |
Nov 08, 2016 | 3.800 | 3.900 | 3.660 | 3.800 | 85,962 | +0.03(+0.80%) |
Nov 07, 2016 | 3.961 | 3.961 | 3.710 | 3.770 | 49,872 | -0.09(-2.33%) |
Nov 04, 2016 | 3.790 | 3.970 | 3.720 | 3.860 | 63,842 | +0.08(+2.12%) |
Nov 03, 2016 | 3.830 | 3.905 | 3.720 | 3.780 | 34,199 | -0.04(-1.05%) |
Nov 02, 2016 | 3.850 | 3.953 | 3.800 | 3.820 | 44,553 | -0.02(-0.52%) |
Nov 01, 2016 | 3.950 | 3.950 | 3.760 | 3.840 | 86,581 | -0.09(-2.29%) |
Oct 31, 2016 | 4.010 | 4.010 | 3.920 | 3.930 | 35,088 | -0.05(-1.26%) |
Oct 28, 2016 | 4.060 | 4.074 | 3.980 | 3.980 | 65,967 | -0.08(-1.97%) |
Oct 27, 2016 | 4.100 | 4.101 | 4.030 | 4.060 | 25,038 | -0.02(-0.49%) |
Oct 26, 2016 | 4.100 | 4.162 | 4.080 | 4.080 | 29,359 | -0.02(-0.49%) |
Oct 25, 2016 | 4.180 | 4.190 | 4.100 | 4.100 | 25,219 | -0.08(-1.91%) |
Oct 24, 2016 | 4.120 | 4.260 | 4.120 | 4.180 | 58,351 | +0.06(+1.46%) |
Oct 21, 2016 | 4.190 | 4.240 | 4.100 | 4.120 | 83,922 | -0.10(-2.37%) |
Oct 20, 2016 | 4.190 | 4.240 | 4.190 | 4.220 | 8,677 | +0.00(+0.00%) |
Oct 19, 2016 | 4.220 | 4.250 | 4.210 | 4.220 | 6,130 | +0.01(+0.24%) |
Oct 18, 2016 | 4.220 | 4.290 | 4.210 | 4.210 | 7,443 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.250 | 4.190 | 4.210 | 14,756 | -0.07(-1.64%) |
Oct 14, 2016 | 4.200 | 4.280 | 4.190 | 4.280 | 37,961 | +0.09(+2.15%) |
Oct 13, 2016 | 4.200 | 4.240 | 4.180 | 4.190 | 37,019 | -0.01(-0.24%) |
Oct 12, 2016 | 4.200 | 4.330 | 4.200 | 4.200 | 72,531 | +0.00(+0.00%) |
Oct 11, 2016 | 4.280 | 4.300 | 4.200 | 4.200 | 26,100 | -0.12(-2.78%) |
Oct 10, 2016 | 4.250 | 4.330 | 4.212 | 4.320 | 22,448 | +0.07(+1.65%) |
Oct 07, 2016 | 4.226 | 4.300 | 4.200 | 4.250 | 81,916 | +0.02(+0.47%) |
Oct 06, 2016 | 4.260 | 4.290 | 4.190 | 4.230 | 23,149 | -0.07(-1.63%) |
Oct 05, 2016 | 4.220 | 4.300 | 4.220 | 4.300 | 32,363 | +0.06(+1.42%) |
Oct 04, 2016 | 4.210 | 4.310 | 4.200 | 4.240 | 34,382 | +0.07(+1.68%) |
Oct 03, 2016 | 4.300 | 4.300 | 4.170 | 4.170 | 28,627 | -0.14(-3.25%) |
Sep 30, 2016 | 4.330 | 4.340 | 4.189 | 4.310 | 36,148 | +0.14(+3.36%) |
Sep 29, 2016 | 4.280 | 4.281 | 4.110 | 4.170 | 110,064 | -0.11(-2.57%) |
Sep 28, 2016 | 4.290 | 4.340 | 4.280 | 4.280 | 22,624 | -0.03(-0.70%) |
Sep 27, 2016 | 4.340 | 4.350 | 4.290 | 4.310 | 41,799 | -0.01(-0.23%) |
Sep 26, 2016 | 4.330 | 4.350 | 4.280 | 4.320 | 30,325 | +0.01(+0.23%) |
Sep 23, 2016 | 4.320 | 4.340 | 4.270 | 4.310 | 15,378 | +0.03(+0.70%) |
Sep 22, 2016 | 4.360 | 4.360 | 4.250 | 4.280 | 78,053 | -0.10(-2.28%) |
Sep 21, 2016 | 4.390 | 4.390 | 4.300 | 4.380 | 39,559 | +0.00(+0.00%) |
Sep 20, 2016 | 4.220 | 4.380 | 4.220 | 4.380 | 79,586 | +0.10(+2.34%) |
Sep 19, 2016 | 4.319 | 4.319 | 4.240 | 4.280 | 48,823 | +0.02(+0.47%) |
Sep 16, 2016 | 4.240 | 4.340 | 4.220 | 4.260 | 90,552 | -0.07(-1.62%) |
Sep 15, 2016 | 4.250 | 4.380 | 4.250 | 4.330 | 47,471 | +0.02(+0.46%) |
Sep 14, 2016 | 4.340 | 4.350 | 4.240 | 4.310 | 46,394 | +0.03(+0.70%) |
Sep 13, 2016 | 4.250 | 4.340 | 4.210 | 4.280 | 98,121 | -0.04(-0.93%) |
Sep 12, 2016 | 4.240 | 4.330 | 4.170 | 4.320 | 61,974 | +0.05(+1.17%) |
Sep 09, 2016 | 4.430 | 4.460 | 4.250 | 4.270 | 130,370 | -0.17(-3.83%) |
Sep 08, 2016 | 4.520 | 4.600 | 4.380 | 4.440 | 354,935 | -0.08(-1.77%) |
Sep 07, 2016 | 4.320 | 4.580 | 4.320 | 4.520 | 316,493 | +0.21(+4.87%) |
Sep 06, 2016 | 4.340 | 4.420 | 4.160 | 4.310 | 114,046 | -0.03(-0.69%) |
Sep 02, 2016 | 4.240 | 4.340 | 4.340 | 4.340 | 78,200 | +0.10(+2.36%) |