Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Dec 29, 2016 | 4.200 | 4.400 | 4.100 | 4.300 | 75,940 | +0.10(+2.38%) |
Dec 28, 2016 | 4.250 | 4.300 | 4.150 | 4.200 | 79,167 | -0.05(-1.18%) |
Dec 27, 2016 | 4.150 | 4.400 | 4.150 | 4.250 | 113,357 | +0.10(+2.41%) |
Dec 23, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 56,257 | -0.10(-2.35%) |
Dec 21, 2016 | 4.350 | 4.400 | 4.200 | 4.250 | 77,356 | -0.05(-1.16%) |
Dec 20, 2016 | 4.150 | 4.450 | 4.150 | 4.300 | 98,890 | +0.20(+4.88%) |
Dec 19, 2016 | 4.150 | 4.175 | 4.075 | 4.100 | 103,128 | +0.00(+0.00%) |
Dec 16, 2016 | 4.100 | 4.150 | 4.100 | 4.100 | 193,326 | +0.05(+1.23%) |
Dec 15, 2016 | 4.100 | 4.250 | 4.050 | 4.050 | 176,447 | -0.05(-1.22%) |
Dec 14, 2016 | 4.100 | 4.150 | 4.050 | 4.100 | 85,778 | +0.00(+0.00%) |
Dec 13, 2016 | 4.150 | 4.200 | 4.050 | 4.100 | 86,705 | -0.05(-1.20%) |
Dec 12, 2016 | 4.150 | 4.250 | 4.100 | 4.150 | 123,949 | -0.05(-1.19%) |
Dec 09, 2016 | 4.100 | 4.250 | 4.100 | 4.200 | 147,542 | +0.05(+1.20%) |
Dec 08, 2016 | 4.150 | 4.300 | 4.110 | 4.150 | 90,020 | -0.05(-1.19%) |
Dec 07, 2016 | 4.200 | 4.300 | 4.150 | 4.200 | 93,456 | -0.05(-1.18%) |
Dec 06, 2016 | 4.150 | 4.300 | 4.150 | 4.250 | 127,141 | +0.05(+1.19%) |
Dec 05, 2016 | 4.150 | 4.250 | 4.150 | 4.200 | 56,677 | +0.10(+2.44%) |
Dec 02, 2016 | 4.150 | 4.250 | 4.050 | 4.100 | 66,367 | +0.00(+0.00%) |
Dec 01, 2016 | 4.050 | 4.250 | 4.050 | 4.100 | 73,721 | +0.00(+0.00%) |
Nov 30, 2016 | 4.250 | 4.300 | 4.050 | 4.100 | 80,044 | -0.10(-2.38%) |
Nov 29, 2016 | 4.300 | 4.400 | 4.200 | 4.200 | 65,136 | +0.00(+0.00%) |
Nov 28, 2016 | 4.250 | 4.300 | 4.050 | 4.200 | 109,152 | +0.00(+0.00%) |
Nov 25, 2016 | 4.100 | 4.350 | 4.075 | 4.200 | 87,845 | +0.05(+1.20%) |
Nov 23, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
Nov 22, 2016 | 4.150 | 4.250 | 4.000 | 4.100 | 254,328 | +0.00(+0.00%) |
Nov 21, 2016 | 4.150 | 4.255 | 4.025 | 4.100 | 222,916 | -0.10(-2.38%) |
Nov 18, 2016 | 4.550 | 4.550 | 4.100 | 4.200 | 135,424 | -0.65(-13.40%) |
Nov 17, 2016 | 4.950 | 4.950 | 4.700 | 4.850 | 52,741 | -0.05(-1.02%) |
Nov 16, 2016 | 4.900 | 4.900 | 4.750 | 4.900 | 51,066 | +0.05(+1.03%) |
Nov 15, 2016 | 4.900 | 4.900 | 4.555 | 4.850 | 33,116 | -0.05(-1.02%) |
Nov 14, 2016 | 4.700 | 5.000 | 4.550 | 4.900 | 86,126 | +0.20(+4.26%) |
Nov 11, 2016 | 4.600 | 4.700 | 4.000 | 4.700 | 197,993 | +0.20(+4.44%) |
Nov 10, 2016 | 4.550 | 4.700 | 4.200 | 4.500 | 104,813 | +0.00(+0.00%) |
Nov 09, 2016 | 4.250 | 4.500 | 4.086 | 4.500 | 61,156 | +0.20(+4.65%) |
Nov 08, 2016 | 4.200 | 4.350 | 4.150 | 4.300 | 29,458 | +0.10(+2.38%) |
Nov 07, 2016 | 4.200 | 4.200 | 4.100 | 4.200 | 33,763 | +0.10(+2.44%) |
Nov 04, 2016 | 3.950 | 4.300 | 3.900 | 4.100 | 49,932 | +0.20(+5.13%) |
Nov 03, 2016 | 4.000 | 4.050 | 3.900 | 3.900 | 83,441 | -0.05(-1.27%) |
Nov 02, 2016 | 3.950 | 4.050 | 3.950 | 3.950 | 43,395 | +0.00(+0.00%) |
Nov 01, 2016 | 4.100 | 4.175 | 3.900 | 3.950 | 172,838 | -0.10(-2.47%) |
Oct 31, 2016 | 4.300 | 4.300 | 3.950 | 4.050 | 221,266 | -0.25(-5.81%) |
Oct 28, 2016 | 4.279 | 4.350 | 4.150 | 4.300 | 19,535 | -0.05(-1.15%) |
Oct 27, 2016 | 4.400 | 4.400 | 4.350 | 4.350 | 23,414 | +0.00(+0.00%) |
Oct 26, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 31,698 | -0.05(-1.14%) |
Oct 25, 2016 | 4.450 | 4.450 | 4.350 | 4.400 | 21,539 | +0.00(+0.00%) |
Oct 24, 2016 | 4.200 | 4.450 | 4.150 | 4.400 | 31,357 | +0.25(+6.02%) |
Oct 21, 2016 | 4.150 | 4.200 | 3.950 | 4.150 | 154,690 | -0.05(-1.19%) |
Oct 20, 2016 | 4.250 | 4.300 | 4.150 | 4.200 | 55,064 | -0.05(-1.18%) |
Oct 19, 2016 | 4.250 | 4.250 | 4.175 | 4.250 | 35,140 | +0.00(+0.00%) |
Oct 18, 2016 | 4.350 | 4.350 | 4.150 | 4.250 | 21,508 | +0.00(+0.00%) |
Oct 17, 2016 | 4.200 | 4.300 | 4.200 | 4.250 | 16,706 | +0.02(+0.47%) |
Oct 14, 2016 | 4.250 | 4.290 | 4.200 | 4.230 | 24,044 | +0.01(+0.24%) |
Oct 13, 2016 | 4.260 | 4.270 | 4.220 | 4.220 | 30,589 | -0.08(-1.86%) |
Oct 12, 2016 | 4.390 | 4.510 | 4.260 | 4.300 | 78,149 | -0.06(-1.38%) |
Oct 11, 2016 | 4.500 | 4.500 | 4.330 | 4.360 | 24,074 | -0.13(-2.90%) |
Oct 10, 2016 | 4.450 | 4.519 | 4.450 | 4.490 | 38,544 | +0.06(+1.35%) |
Oct 07, 2016 | 4.601 | 4.601 | 4.410 | 4.430 | 37,744 | -0.07(-1.56%) |
Oct 06, 2016 | 4.360 | 4.530 | 4.360 | 4.500 | 53,042 | +0.14(+3.21%) |
Oct 05, 2016 | 4.370 | 4.480 | 4.320 | 4.360 | 37,639 | +0.00(+0.00%) |
Oct 04, 2016 | 4.260 | 4.380 | 4.210 | 4.360 | 62,974 | +0.08(+1.87%) |