Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.060 | 4.078 | 3.988 | 4.040 | 252,380 | +0.04(+0.90%) |
Nov 29, 2016 | 4.104 | 4.104 | 3.904 | 4.004 | 467,820 | -0.07(-1.77%) |
Nov 28, 2016 | 4.392 | 4.392 | 4.006 | 4.076 | 539,620 | -0.30(-6.77%) |
Nov 25, 2016 | 4.330 | 4.376 | 4.238 | 4.372 | 129,710 | +0.04(+0.97%) |
Nov 23, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.10(+2.36%) | |
Nov 22, 2016 | 4.160 | 4.230 | 4.124 | 4.230 | 237,785 | +0.09(+2.17%) |
Nov 21, 2016 | 4.200 | 4.200 | 3.991 | 4.140 | 514,895 | -0.13(-3.09%) |
Nov 18, 2016 | 4.526 | 4.526 | 4.162 | 4.272 | 436,980 | -0.25(-5.61%) |
Nov 17, 2016 | 4.562 | 4.664 | 4.498 | 4.526 | 292,460 | -0.05(-1.05%) |
Nov 16, 2016 | 4.628 | 4.628 | 4.541 | 4.574 | 130,665 | -0.03(-0.69%) |
Nov 15, 2016 | 4.384 | 4.654 | 4.384 | 4.606 | 238,175 | +0.23(+5.21%) |
Nov 14, 2016 | 4.436 | 4.508 | 4.378 | 4.378 | 219,740 | -0.09(-1.97%) |
Nov 11, 2016 | 4.490 | 4.602 | 4.440 | 4.466 | 211,715 | +0.00(+0.09%) |
Nov 10, 2016 | 4.676 | 4.688 | 4.458 | 4.462 | 267,780 | -0.19(-4.13%) |
Nov 09, 2016 | 4.490 | 4.746 | 4.428 | 4.654 | 279,595 | +0.01(+0.13%) |
Nov 08, 2016 | 4.712 | 4.734 | 4.648 | 4.648 | 94,205 | -0.04(-0.77%) |
Nov 07, 2016 | 4.736 | 4.805 | 4.672 | 4.684 | 370,495 | +0.04(+0.82%) |
Nov 04, 2016 | 4.658 | 4.735 | 4.632 | 4.646 | 120,240 | -0.02(-0.51%) |
Nov 03, 2016 | 4.660 | 4.738 | 4.660 | 4.670 | 357,785 | -0.03(-0.64%) |
Nov 02, 2016 | 4.514 | 4.728 | 4.504 | 4.700 | 115,960 | +0.17(+3.66%) |
Nov 01, 2016 | 4.558 | 4.600 | 4.396 | 4.534 | 398,700 | +0.01(+0.27%) |
Oct 31, 2016 | 4.626 | 4.696 | 4.513 | 4.522 | 407,990 | -0.13(-2.84%) |
Oct 28, 2016 | 4.686 | 4.744 | 4.626 | 4.654 | 149,935 | -0.04(-0.81%) |
Oct 27, 2016 | 4.700 | 4.800 | 4.610 | 4.692 | 759,860 | -0.01(-0.13%) |
Oct 26, 2016 | 4.622 | 4.824 | 4.622 | 4.698 | 221,285 | +0.01(+0.30%) |
Oct 25, 2016 | 4.688 | 4.722 | 4.606 | 4.684 | 159,580 | -0.03(-0.59%) |
Oct 24, 2016 | 4.660 | 4.760 | 4.594 | 4.712 | 226,575 | +0.03(+0.68%) |
Oct 21, 2016 | 4.718 | 4.784 | 4.663 | 4.680 | 246,120 | -0.08(-1.68%) |
Oct 20, 2016 | 4.664 | 4.802 | 4.664 | 4.760 | 149,550 | +0.07(+1.41%) |
Oct 19, 2016 | 4.602 | 4.718 | 4.602 | 4.694 | 322,890 | +0.07(+1.51%) |
Oct 18, 2016 | 4.628 | 4.674 | 4.540 | 4.624 | 242,970 | -0.01(-0.13%) |
Oct 17, 2016 | 4.514 | 4.666 | 4.500 | 4.630 | 225,360 | +0.10(+2.30%) |
Oct 14, 2016 | 4.686 | 4.714 | 4.516 | 4.526 | 516,170 | -0.17(-3.54%) |
Oct 13, 2016 | 4.370 | 4.842 | 4.282 | 4.692 | 1,258,355 | +0.24(+5.39%) |
Oct 12, 2016 | 4.530 | 4.656 | 4.426 | 4.452 | 346,120 | -0.08(-1.68%) |
Oct 11, 2016 | 4.594 | 4.594 | 4.482 | 4.528 | 152,290 | -0.09(-1.95%) |
Oct 10, 2016 | 4.648 | 4.672 | 4.454 | 4.618 | 779,600 | +0.02(+0.43%) |
Oct 07, 2016 | 4.482 | 4.870 | 4.482 | 4.598 | 807,455 | +0.11(+2.41%) |
Oct 06, 2016 | 4.350 | 4.838 | 4.350 | 4.490 | 2,755,365 | +0.20(+4.66%) |
Oct 05, 2016 | 4.144 | 4.368 | 4.130 | 4.290 | 229,935 | +0.20(+4.89%) |
Oct 04, 2016 | 4.328 | 4.328 | 4.086 | 4.090 | 110,435 | -0.24(-5.50%) |
Oct 03, 2016 | 4.250 | 4.350 | 4.206 | 4.328 | 168,325 | +0.09(+2.08%) |
Sep 30, 2016 | 4.192 | 4.304 | 4.192 | 4.240 | 293,425 | +0.00(+0.05%) |
Sep 29, 2016 | 4.456 | 4.471 | 4.200 | 4.238 | 379,535 | -0.24(-5.44%) |
Sep 28, 2016 | 4.358 | 4.564 | 4.358 | 4.482 | 741,305 | +0.13(+2.89%) |
Sep 27, 2016 | 4.162 | 4.420 | 4.144 | 4.356 | 427,160 | +0.17(+4.01%) |
Sep 26, 2016 | 4.180 | 4.334 | 4.140 | 4.188 | 461,335 | +0.00(+0.05%) |
Sep 23, 2016 | 4.044 | 4.214 | 4.002 | 4.186 | 284,315 | +0.14(+3.56%) |
Sep 22, 2016 | 3.988 | 4.112 | 3.957 | 4.042 | 273,700 | +0.06(+1.61%) |
Sep 21, 2016 | 3.958 | 4.112 | 3.822 | 3.978 | 658,520 | -0.01(-0.20%) |
Sep 20, 2016 | 4.060 | 4.118 | 3.970 | 3.986 | 226,240 | -0.08(-2.06%) |
Sep 19, 2016 | 4.420 | 4.420 | 4.034 | 4.070 | 788,855 | -0.35(-7.92%) |
Sep 16, 2016 | 4.570 | 4.570 | 4.362 | 4.420 | 551,790 | -0.18(-3.91%) |
Sep 15, 2016 | 4.786 | 4.860 | 4.600 | 4.600 | 617,235 | -0.12(-2.62%) |
Sep 14, 2016 | 4.894 | 4.918 | 4.606 | 4.724 | 960,245 | -0.17(-3.51%) |
Sep 13, 2016 | 5.046 | 5.132 | 4.856 | 4.896 | 812,325 | -0.19(-3.77%) |
Sep 12, 2016 | 5.020 | 5.152 | 4.974 | 5.088 | 383,645 | +0.11(+2.29%) |
Sep 09, 2016 | 5.052 | 5.116 | 4.875 | 4.974 | 689,295 | -0.05(-1.03%) |
Sep 08, 2016 | 4.878 | 5.138 | 4.730 | 5.026 | 1,999,255 | +0.11(+2.24%) |
Sep 07, 2016 | 4.952 | 4.970 | 4.834 | 4.916 | 274,255 | -0.06(-1.13%) |
Sep 06, 2016 | 4.936 | 5.000 | 4.817 | 4.972 | 378,655 | -0.00(-0.04%) |
Sep 02, 2016 | 4.846 | 4.974 | 4.974 | 4.974 | 356,000 | +0.11(+2.18%) |