Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.205 | 4.214 | 4.195 | 4.199 | 263,885 | -0.01(-0.12%) |
Nov 29, 2016 | 4.182 | 4.209 | 4.182 | 4.205 | 299,072 | +0.00(+0.00%) |
Nov 28, 2016 | 4.209 | 4.220 | 4.182 | 4.205 | 349,130 | -0.00(-0.01%) |
Nov 25, 2016 | 4.182 | 4.214 | 4.177 | 4.205 | 120,499 | +0.03(+0.67%) |
Nov 23, 2016 | 4.177 | 4.177 | 4.177 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 4.191 | 4.200 | 4.182 | 4.186 | 265,868 | +0.01(+0.22%) |
Nov 21, 2016 | 4.154 | 4.177 | 4.145 | 4.177 | 281,795 | +0.03(+0.66%) |
Nov 18, 2016 | 4.136 | 4.163 | 4.136 | 4.150 | 263,195 | +0.02(+0.44%) |
Nov 17, 2016 | 4.145 | 4.145 | 4.127 | 4.131 | 452,039 | -0.00(-0.11%) |
Nov 16, 2016 | 4.140 | 4.145 | 4.090 | 4.136 | 706,396 | +0.01(+0.22%) |
Nov 15, 2016 | 4.053 | 4.131 | 4.044 | 4.127 | 606,435 | +0.05(+1.35%) |
Nov 14, 2016 | 4.090 | 4.099 | 4.012 | 4.072 | 964,727 | -0.05(-1.11%) |
Nov 11, 2016 | 4.117 | 4.136 | 4.090 | 4.117 | 527,317 | -0.00(-0.11%) |
Nov 10, 2016 | 4.182 | 4.205 | 4.095 | 4.122 | 923,883 | -0.06(-1.53%) |
Nov 09, 2016 | 4.140 | 4.209 | 4.131 | 4.186 | 600,197 | +0.00(+0.11%) |
Nov 08, 2016 | 4.200 | 4.220 | 4.182 | 4.182 | 278,547 | -0.02(-0.43%) |
Nov 07, 2016 | 4.191 | 4.213 | 4.186 | 4.200 | 318,335 | +0.02(+0.54%) |
Nov 04, 2016 | 4.177 | 4.186 | 4.159 | 4.177 | 196,539 | -0.01(-0.22%) |
Nov 03, 2016 | 4.182 | 4.200 | 4.177 | 4.186 | 226,967 | +0.00(+0.11%) |
Nov 02, 2016 | 4.232 | 4.236 | 4.177 | 4.182 | 742,137 | -0.08(-1.81%) |
Nov 01, 2016 | 4.263 | 4.268 | 4.241 | 4.259 | 366,644 | -0.01(-0.32%) |
Oct 31, 2016 | 4.250 | 4.277 | 4.222 | 4.272 | 226,323 | +0.04(+0.97%) |
Oct 28, 2016 | 4.259 | 4.263 | 4.213 | 4.232 | 302,898 | -0.02(-0.43%) |
Oct 27, 2016 | 4.286 | 4.286 | 4.227 | 4.250 | 299,239 | -0.02(-0.43%) |
Oct 26, 2016 | 4.291 | 4.291 | 4.268 | 4.268 | 212,586 | -0.02(-0.53%) |
Oct 25, 2016 | 4.282 | 4.291 | 4.272 | 4.291 | 285,452 | +0.01(+0.32%) |
Oct 24, 2016 | 4.277 | 4.291 | 4.250 | 4.277 | 414,566 | -0.00(-0.11%) |
Oct 21, 2016 | 4.272 | 4.291 | 4.250 | 4.282 | 305,635 | +0.01(+0.21%) |
Oct 20, 2016 | 4.232 | 4.286 | 4.232 | 4.272 | 215,130 | +0.02(+0.43%) |
Oct 19, 2016 | 4.222 | 4.254 | 4.222 | 4.254 | 310,329 | +0.04(+0.86%) |
Oct 18, 2016 | 4.232 | 4.232 | 4.200 | 4.218 | 351,352 | +0.02(+0.43%) |
Oct 17, 2016 | 4.227 | 4.241 | 4.186 | 4.200 | 432,587 | -0.04(-0.96%) |
Oct 14, 2016 | 4.227 | 4.241 | 4.213 | 4.241 | 578,531 | +0.03(+0.76%) |
Oct 13, 2016 | 4.204 | 4.220 | 4.195 | 4.209 | 496,611 | -0.02(-0.54%) |
Oct 12, 2016 | 4.200 | 4.236 | 4.186 | 4.232 | 499,510 | +0.03(+0.76%) |
Oct 11, 2016 | 4.254 | 4.263 | 4.200 | 4.200 | 383,881 | -0.04(-0.86%) |
Oct 10, 2016 | 4.245 | 4.254 | 4.232 | 4.236 | 396,596 | +0.00(+0.00%) |
Oct 07, 2016 | 4.259 | 4.268 | 4.223 | 4.236 | 369,277 | -0.01(-0.21%) |
Oct 06, 2016 | 4.250 | 4.250 | 4.232 | 4.245 | 307,558 | +0.00(+0.00%) |
Oct 05, 2016 | 4.259 | 4.259 | 4.236 | 4.245 | 324,121 | +0.01(+0.21%) |
Oct 04, 2016 | 4.286 | 4.290 | 4.227 | 4.236 | 684,991 | -0.06(-1.47%) |
Oct 03, 2016 | 4.290 | 4.313 | 4.286 | 4.299 | 225,387 | +0.01(+0.21%) |
Sep 30, 2016 | 4.268 | 4.304 | 4.263 | 4.290 | 224,061 | +0.04(+0.95%) |
Sep 29, 2016 | 4.277 | 4.277 | 4.241 | 4.250 | 284,967 | -0.02(-0.42%) |
Sep 28, 2016 | 4.272 | 4.277 | 4.259 | 4.268 | 269,513 | +0.01(+0.21%) |
Sep 27, 2016 | 4.254 | 4.263 | 4.250 | 4.259 | 244,220 | +0.00(+0.11%) |
Sep 26, 2016 | 4.268 | 4.277 | 4.241 | 4.254 | 492,630 | -0.01(-0.21%) |
Sep 23, 2016 | 4.286 | 4.286 | 4.236 | 4.263 | 457,759 | -0.02(-0.42%) |
Sep 22, 2016 | 4.277 | 4.286 | 4.259 | 4.281 | 452,490 | +0.03(+0.63%) |
Sep 21, 2016 | 4.254 | 4.268 | 4.225 | 4.254 | 507,363 | +0.02(+0.53%) |
Sep 20, 2016 | 4.250 | 4.259 | 4.223 | 4.232 | 268,555 | +0.00(+0.11%) |
Sep 19, 2016 | 4.254 | 4.268 | 4.223 | 4.227 | 356,798 | -0.02(-0.53%) |
Sep 16, 2016 | 4.241 | 4.250 | 4.232 | 4.250 | 313,634 | +0.02(+0.43%) |
Sep 15, 2016 | 4.218 | 4.250 | 4.205 | 4.232 | 191,967 | +0.01(+0.21%) |
Sep 14, 2016 | 4.146 | 4.232 | 4.146 | 4.223 | 446,735 | +0.08(+1.96%) |
Sep 13, 2016 | 4.232 | 4.232 | 4.142 | 4.142 | 744,410 | -0.10(-2.44%) |
Sep 12, 2016 | 4.232 | 4.250 | 4.200 | 4.245 | 516,070 | +0.00(+0.11%) |
Sep 09, 2016 | 4.326 | 4.335 | 4.232 | 4.241 | 654,640 | -0.09(-2.18%) |
Sep 08, 2016 | 4.349 | 4.353 | 4.322 | 4.335 | 412,723 | -0.00(-0.10%) |
Sep 07, 2016 | 4.295 | 4.340 | 4.295 | 4.340 | 594,245 | +0.05(+1.14%) |
Sep 06, 2016 | 4.295 | 4.295 | 4.268 | 4.291 | 417,463 | +0.00(+0.10%) |
Sep 02, 2016 | 4.255 | 4.286 | 4.286 | 4.286 | 619,756 | +0.04(+0.84%) |