Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.11(-2.49%) | |
Dec 29, 2016 | 4.408 | 4.707 | 4.362 | 4.615 | 34,598 | +0.25(+5.79%) |
Dec 28, 2016 | 4.546 | 4.684 | 4.362 | 4.362 | 4,695 | -0.14(-3.06%) |
Dec 27, 2016 | 4.569 | 4.569 | 4.408 | 4.500 | 13,184 | -0.02(-0.51%) |
Dec 23, 2016 | 4.523 | 4.523 | 4.523 | 0 | +0.02(+0.51%) | |
Dec 22, 2016 | 4.477 | 4.500 | 4.477 | 4.500 | 10,335 | -0.05(-1.01%) |
Dec 21, 2016 | 4.477 | 4.546 | 4.477 | 4.546 | 3,719 | -0.02(-0.48%) |
Dec 20, 2016 | 4.568 | 4.568 | 4.568 | 4.568 | 938 | +0.09(+2.03%) |
Dec 19, 2016 | 4.477 | 4.500 | 4.431 | 4.477 | 13,521 | +0.02(+0.52%) |
Dec 16, 2016 | 4.454 | 4.500 | 4.362 | 4.454 | 27,601 | +0.05(+1.04%) |
Dec 15, 2016 | 4.316 | 4.477 | 4.293 | 4.408 | 7,672 | +0.11(+2.67%) |
Dec 14, 2016 | 4.202 | 4.534 | 4.202 | 4.293 | 12,082 | +0.14(+3.32%) |
Dec 13, 2016 | 4.362 | 4.477 | 4.156 | 4.156 | 5,357 | -0.27(-6.08%) |
Dec 12, 2016 | 4.270 | 4.523 | 4.202 | 4.425 | 10,009 | +0.09(+1.97%) |
Dec 08, 2016 | 4.339 | 4.339 | 4.339 | 0 | -0.05(-1.05%) | |
Dec 07, 2016 | 4.339 | 4.684 | 4.316 | 4.385 | 12,101 | +0.02(+0.53%) |
Dec 06, 2016 | 4.202 | 4.661 | 4.156 | 4.362 | 13,064 | +0.02(+0.53%) |
Dec 05, 2016 | 4.454 | 4.454 | 4.133 | 4.339 | 7,332 | -0.11(-2.58%) |
Dec 02, 2016 | 4.156 | 4.454 | 4.105 | 4.454 | 11,786 | +0.37(+8.99%) |
Dec 01, 2016 | 4.087 | 4.110 | 4.087 | 4.087 | 6,126 | -0.02(-0.56%) |
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%) |