Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.010 | 4.116 | 3.991 | 4.041 | 74,854 | +0.05(+1.33%) |
Nov 29, 2016 | 4.056 | 4.214 | 3.942 | 3.988 | 289,914 | -0.07(-1.68%) |
Nov 28, 2016 | 4.124 | 4.154 | 4.041 | 4.056 | 253,255 | -0.08(-1.83%) |
Nov 25, 2016 | 4.109 | 4.131 | 4.041 | 4.131 | 140,181 | +0.00(+0.00%) |
Nov 23, 2016 | 4.131 | 4.131 | 4.131 | 0 | +0.19(+4.79%) | |
Nov 22, 2016 | 4.048 | 4.139 | 3.897 | 3.942 | 420,977 | -0.09(-2.25%) |
Nov 21, 2016 | 4.025 | 4.205 | 4.010 | 4.033 | 128,282 | -0.02(-0.37%) |
Nov 18, 2016 | 4.048 | 4.078 | 3.961 | 4.048 | 438,007 | +0.00(+0.00%) |
Nov 17, 2016 | 4.109 | 4.222 | 4.048 | 4.048 | 281,904 | -0.07(-1.65%) |
Nov 16, 2016 | 4.275 | 4.465 | 3.988 | 4.116 | 301,121 | -0.19(-4.39%) |
Nov 15, 2016 | 4.509 | 4.509 | 4.282 | 4.305 | 321,322 | -0.14(-3.06%) |
Nov 14, 2016 | 4.229 | 4.626 | 3.980 | 4.441 | 250,011 | +0.42(+10.53%) |
Nov 11, 2016 | 3.874 | 4.082 | 3.784 | 4.018 | 87,088 | +0.06(+1.53%) |
Nov 10, 2016 | 4.056 | 4.063 | 3.769 | 3.957 | 201,220 | +0.08(+2.14%) |
Nov 09, 2016 | 3.754 | 3.989 | 3.670 | 3.874 | 25,418 | +0.08(+2.19%) |
Nov 08, 2016 | 3.625 | 3.965 | 3.625 | 3.791 | 166,214 | +0.15(+4.17%) |
Nov 07, 2016 | 3.738 | 3.906 | 3.300 | 3.640 | 619,511 | -0.10(-2.65%) |
Nov 04, 2016 | 4.078 | 4.109 | 3.678 | 3.738 | 572,461 | -0.33(-8.16%) |
Nov 03, 2016 | 4.252 | 4.365 | 4.033 | 4.071 | 160,405 | -0.15(-3.58%) |
Nov 02, 2016 | 4.275 | 4.524 | 4.086 | 4.222 | 58,795 | -0.07(-1.58%) |
Nov 01, 2016 | 4.645 | 4.675 | 4.237 | 4.290 | 102,965 | -0.35(-7.49%) |
Oct 31, 2016 | 4.418 | 4.773 | 4.418 | 4.637 | 38,871 | +0.22(+4.96%) |
Oct 28, 2016 | 4.335 | 4.456 | 4.297 | 4.418 | 32,976 | +0.10(+2.27%) |
Oct 27, 2016 | 4.531 | 4.531 | 4.233 | 4.320 | 114,456 | -0.17(-3.70%) |
Oct 26, 2016 | 4.584 | 4.607 | 4.388 | 4.486 | 40,275 | -0.05(-1.16%) |
Oct 25, 2016 | 4.539 | 4.660 | 4.501 | 4.539 | 76,399 | +0.01(+0.17%) |
Oct 24, 2016 | 4.766 | 4.766 | 4.403 | 4.531 | 119,487 | -0.17(-3.69%) |
Oct 21, 2016 | 4.682 | 4.902 | 4.645 | 4.705 | 142,020 | -0.02(-0.32%) |
Oct 20, 2016 | 4.909 | 4.954 | 4.698 | 4.720 | 120,923 | -0.08(-1.73%) |
Oct 19, 2016 | 4.781 | 4.917 | 4.637 | 4.803 | 108,443 | +0.04(+0.79%) |
Oct 18, 2016 | 4.645 | 4.818 | 4.592 | 4.766 | 107,221 | +0.10(+2.10%) |
Oct 17, 2016 | 4.554 | 4.762 | 4.531 | 4.667 | 106,430 | +0.07(+1.48%) |
Oct 14, 2016 | 4.615 | 4.796 | 4.584 | 4.599 | 272,113 | -0.02(-0.49%) |
Oct 13, 2016 | 4.682 | 4.682 | 4.547 | 4.622 | 204,158 | +0.03(+0.66%) |
Oct 12, 2016 | 4.728 | 4.773 | 4.562 | 4.592 | 137,364 | -0.16(-3.34%) |
Oct 11, 2016 | 4.758 | 4.864 | 4.667 | 4.750 | 161,140 | -0.08(-1.57%) |
Oct 10, 2016 | 4.705 | 4.864 | 4.547 | 4.826 | 115,512 | +0.12(+2.57%) |
Oct 07, 2016 | 4.902 | 4.902 | 4.607 | 4.705 | 44,229 | -0.14(-2.96%) |
Oct 06, 2016 | 4.947 | 5.045 | 4.796 | 4.849 | 153,862 | -0.13(-2.58%) |
Oct 05, 2016 | 4.947 | 5.189 | 4.766 | 4.977 | 159,467 | +0.08(+1.54%) |
Oct 04, 2016 | 5.022 | 5.226 | 4.803 | 4.902 | 64,200 | -0.16(-3.13%) |
Oct 03, 2016 | 5.007 | 5.166 | 4.796 | 5.060 | 117,051 | +0.19(+3.88%) |
Sep 30, 2016 | 4.932 | 4.962 | 4.713 | 4.871 | 66,386 | -0.06(-1.23%) |
Sep 29, 2016 | 5.015 | 5.068 | 4.849 | 4.932 | 115,965 | -0.11(-2.25%) |
Sep 28, 2016 | 4.969 | 5.105 | 4.939 | 5.045 | 156,691 | +0.04(+0.75%) |
Sep 27, 2016 | 5.121 | 5.136 | 4.992 | 5.007 | 245,292 | -0.14(-2.79%) |
Sep 26, 2016 | 5.128 | 5.204 | 5.098 | 5.151 | 37,917 | +0.02(+0.44%) |
Sep 23, 2016 | 5.134 | 5.256 | 5.034 | 5.128 | 44,649 | -0.09(-1.74%) |
Sep 22, 2016 | 5.226 | 5.287 | 5.098 | 5.219 | 1,198,431 | +0.05(+0.88%) |
Sep 21, 2016 | 5.234 | 5.423 | 5.098 | 5.173 | 335,673 | -0.10(-1.86%) |
Sep 20, 2016 | 5.219 | 5.362 | 5.136 | 5.272 | 81,387 | +0.02(+0.29%) |
Sep 19, 2016 | 5.189 | 5.442 | 5.189 | 5.256 | 379,199 | +0.07(+1.31%) |
Sep 16, 2016 | 5.392 | 5.528 | 4.924 | 5.189 | 1,719,871 | -0.25(-4.58%) |
Sep 15, 2016 | 5.589 | 5.619 | 5.423 | 5.438 | 407,707 | -0.15(-2.70%) |
Sep 14, 2016 | 5.476 | 5.702 | 5.204 | 5.589 | 466,941 | -0.07(-1.20%) |
Sep 13, 2016 | 5.936 | 5.936 | 5.551 | 5.657 | 225,483 | -0.11(-1.83%) |
Sep 12, 2016 | 5.687 | 5.853 | 5.438 | 5.762 | 344,070 | +0.01(+0.13%) |
Sep 09, 2016 | 5.914 | 6.027 | 5.702 | 5.755 | 266,266 | -0.14(-2.31%) |
Sep 08, 2016 | 5.785 | 6.027 | 5.785 | 5.891 | 264,587 | -0.11(-1.76%) |
Sep 07, 2016 | 5.861 | 6.136 | 5.778 | 5.997 | 458,610 | +0.11(+1.93%) |
Sep 06, 2016 | 5.400 | 5.929 | 5.377 | 5.883 | 621,231 | +0.53(+9.87%) |
Sep 02, 2016 | 4.781 | 5.355 | 5.355 | 5.355 | 219,003 | +0.51(+10.61%) |