Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.127 | 4.127 | 4.127 | 0 | -0.00(-0.12%) | |
Dec 29, 2016 | 4.108 | 4.147 | 4.108 | 4.132 | 137,539 | +0.02(+0.47%) |
Dec 28, 2016 | 4.186 | 4.215 | 4.108 | 4.112 | 260,706 | -0.07(-1.63%) |
Dec 27, 2016 | 4.098 | 4.212 | 4.098 | 4.181 | 325,369 | +0.08(+2.02%) |
Dec 23, 2016 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.12%) | |
Dec 22, 2016 | 4.108 | 4.142 | 4.073 | 4.093 | 191,411 | -0.00(-0.12%) |
Dec 21, 2016 | 4.088 | 4.122 | 4.088 | 4.098 | 140,536 | -0.00(-0.12%) |
Dec 20, 2016 | 4.093 | 4.142 | 4.088 | 4.103 | 170,197 | +0.01(+0.36%) |
Dec 19, 2016 | 4.073 | 4.134 | 4.059 | 4.088 | 254,280 | +0.00(+0.00%) |
Dec 16, 2016 | 4.161 | 4.185 | 4.054 | 4.088 | 379,782 | -0.06(-1.50%) |
Dec 15, 2016 | 4.160 | 4.194 | 4.141 | 4.150 | 345,268 | +0.00(+0.12%) |
Dec 14, 2016 | 4.126 | 4.199 | 4.126 | 4.145 | 300,608 | +0.02(+0.47%) |
Dec 13, 2016 | 4.107 | 4.175 | 4.107 | 4.126 | 249,336 | +0.01(+0.24%) |
Dec 12, 2016 | 4.102 | 4.204 | 4.092 | 4.116 | 321,738 | +0.02(+0.59%) |
Dec 09, 2016 | 4.010 | 4.155 | 4.009 | 4.092 | 511,700 | +0.10(+2.55%) |
Dec 08, 2016 | 3.966 | 4.010 | 3.961 | 3.990 | 183,356 | +0.02(+0.61%) |
Dec 07, 2016 | 3.957 | 3.976 | 3.942 | 3.966 | 263,900 | +0.02(+0.61%) |
Dec 06, 2016 | 3.923 | 3.961 | 3.923 | 3.942 | 192,082 | +0.02(+0.62%) |
Dec 05, 2016 | 3.937 | 3.971 | 3.913 | 3.918 | 248,832 | -0.02(-0.49%) |
Dec 02, 2016 | 3.947 | 3.976 | 3.932 | 3.937 | 173,054 | -0.03(-0.73%) |
Dec 01, 2016 | 3.942 | 3.981 | 3.923 | 3.966 | 226,954 | +0.02(+0.61%) |
Nov 30, 2016 | 4.010 | 4.010 | 3.894 | 3.942 | 218,831 | +0.00(+0.00%) |
Nov 29, 2016 | 3.850 | 3.944 | 3.850 | 3.942 | 222,319 | +0.08(+2.00%) |
Nov 28, 2016 | 3.908 | 3.937 | 3.850 | 3.865 | 382,139 | -0.07(-1.84%) |
Nov 25, 2016 | 3.923 | 3.942 | 3.879 | 3.937 | 263,563 | +0.03(+0.74%) |
Nov 23, 2016 | 3.908 | 3.908 | 3.908 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.961 | 3.976 | 3.884 | 3.918 | 359,863 | -0.02(-0.61%) |
Nov 21, 2016 | 3.961 | 3.981 | 3.903 | 3.942 | 229,831 | -0.01(-0.25%) |
Nov 18, 2016 | 3.990 | 3.990 | 3.874 | 3.952 | 431,022 | +0.00(+0.12%) |
Nov 17, 2016 | 3.932 | 3.947 | 3.913 | 3.947 | 231,679 | +0.02(+0.62%) |
Nov 16, 2016 | 3.879 | 3.961 | 3.879 | 3.923 | 303,125 | +0.02(+0.62%) |
Nov 15, 2016 | 3.947 | 3.952 | 3.855 | 3.898 | 365,783 | -0.00(-0.09%) |
Nov 14, 2016 | 3.868 | 3.919 | 3.854 | 3.902 | 438,866 | +0.08(+2.01%) |
Nov 11, 2016 | 3.777 | 3.840 | 3.777 | 3.825 | 266,205 | +0.03(+0.89%) |
Nov 10, 2016 | 3.739 | 3.820 | 3.739 | 3.792 | 396,061 | +0.07(+1.94%) |
Nov 09, 2016 | 3.623 | 3.758 | 3.604 | 3.719 | 606,362 | +0.07(+1.84%) |
Nov 08, 2016 | 3.700 | 3.700 | 3.623 | 3.652 | 420,957 | -0.01(-0.26%) |
Nov 07, 2016 | 3.691 | 3.729 | 3.628 | 3.662 | 456,745 | +0.02(+0.53%) |
Nov 04, 2016 | 3.633 | 3.740 | 3.614 | 3.643 | 461,317 | +0.03(+0.93%) |
Nov 03, 2016 | 3.969 | 3.974 | 3.441 | 3.609 | 1,565,208 | -0.43(-10.60%) |
Nov 02, 2016 | 4.099 | 4.118 | 4.022 | 4.037 | 300,419 | -0.06(-1.52%) |
Nov 01, 2016 | 4.099 | 4.152 | 4.085 | 4.099 | 238,087 | +0.00(+0.00%) |
Oct 31, 2016 | 4.205 | 4.225 | 4.090 | 4.099 | 303,029 | -0.08(-1.84%) |
Oct 28, 2016 | 4.152 | 4.181 | 4.114 | 4.176 | 196,741 | +0.04(+0.93%) |
Oct 27, 2016 | 4.133 | 4.171 | 4.128 | 4.138 | 149,063 | +0.01(+0.23%) |
Oct 26, 2016 | 4.224 | 4.224 | 4.128 | 4.128 | 353,768 | -0.11(-2.61%) |
Oct 25, 2016 | 4.229 | 4.248 | 4.176 | 4.238 | 138,061 | +0.00(+0.00%) |
Oct 24, 2016 | 4.181 | 4.253 | 4.166 | 4.238 | 190,704 | +0.06(+1.50%) |
Oct 21, 2016 | 4.229 | 4.229 | 4.142 | 4.176 | 176,542 | -0.05(-1.14%) |
Oct 20, 2016 | 4.210 | 4.224 | 4.181 | 4.224 | 116,663 | +0.03(+0.69%) |
Oct 19, 2016 | 4.162 | 4.223 | 4.162 | 4.195 | 186,765 | +0.01(+0.14%) |
Oct 18, 2016 | 4.127 | 4.232 | 4.127 | 4.189 | 289,261 | +0.08(+1.86%) |
Oct 17, 2016 | 4.270 | 4.289 | 4.075 | 4.113 | 961,964 | -0.18(-4.12%) |
Oct 14, 2016 | 4.342 | 4.366 | 4.270 | 4.289 | 220,894 | -0.05(-1.21%) |
Oct 13, 2016 | 4.294 | 4.342 | 4.270 | 4.342 | 224,086 | +0.02(+0.55%) |
Oct 12, 2016 | 4.270 | 4.323 | 4.261 | 4.318 | 166,574 | +0.07(+1.57%) |
Oct 11, 2016 | 4.280 | 4.304 | 4.246 | 4.251 | 220,515 | -0.05(-1.22%) |
Oct 10, 2016 | 4.285 | 4.318 | 4.275 | 4.304 | 208,336 | +0.03(+0.78%) |
Oct 07, 2016 | 4.285 | 4.294 | 4.268 | 4.270 | 194,096 | -0.01(-0.22%) |
Oct 06, 2016 | 4.285 | 4.294 | 4.266 | 4.280 | 219,068 | +0.00(+0.11%) |
Oct 05, 2016 | 4.280 | 4.294 | 4.266 | 4.275 | 287,666 | +0.00(+0.11%) |
Oct 04, 2016 | 4.270 | 4.289 | 4.246 | 4.270 | 345,559 | +0.02(+0.45%) |