Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.466 | 4.635 | 4.466 | 4.503 | 272,351 | +0.16(+3.77%) |
Nov 29, 2016 | 4.333 | 4.421 | 4.245 | 4.340 | 407,839 | -0.03(-0.72%) |
Nov 28, 2016 | 4.528 | 4.528 | 4.371 | 4.371 | 133,258 | -0.10(-2.15%) |
Nov 25, 2016 | 4.586 | 4.586 | 4.467 | 4.467 | 57,072 | -0.10(-2.19%) |
Nov 23, 2016 | 4.567 | 4.567 | 4.567 | 0 | -0.01(-0.27%) | |
Nov 22, 2016 | 4.561 | 4.611 | 4.511 | 4.580 | 114,211 | +0.02(+0.41%) |
Nov 21, 2016 | 4.524 | 4.561 | 4.474 | 4.561 | 161,767 | +0.13(+2.96%) |
Nov 18, 2016 | 4.449 | 4.555 | 4.424 | 4.430 | 263,799 | -0.01(-0.14%) |
Nov 17, 2016 | 4.467 | 4.549 | 4.380 | 4.436 | 202,330 | -0.03(-0.56%) |
Nov 16, 2016 | 4.455 | 4.492 | 4.405 | 4.461 | 223,747 | +0.03(+0.56%) |
Nov 15, 2016 | 4.349 | 4.455 | 4.299 | 4.436 | 327,925 | +0.16(+3.65%) |
Nov 14, 2016 | 4.342 | 4.342 | 4.199 | 4.280 | 118,981 | -0.05(-1.15%) |
Nov 11, 2016 | 4.311 | 4.370 | 4.280 | 4.330 | 135,181 | -0.02(-0.57%) |
Nov 10, 2016 | 4.392 | 4.430 | 4.342 | 4.355 | 141,502 | +0.00(+0.00%) |
Nov 09, 2016 | 4.324 | 4.480 | 4.317 | 4.355 | 199,782 | +0.01(+0.29%) |
Nov 08, 2016 | 4.192 | 4.386 | 4.192 | 4.342 | 238,399 | +0.11(+2.51%) |
Nov 07, 2016 | 4.217 | 4.317 | 4.217 | 4.236 | 110,482 | +0.01(+0.30%) |
Nov 04, 2016 | 4.205 | 4.311 | 4.205 | 4.224 | 154,515 | -0.05(-1.17%) |
Nov 03, 2016 | 4.242 | 4.307 | 4.199 | 4.274 | 93,696 | +0.01(+0.15%) |
Nov 02, 2016 | 4.230 | 4.299 | 4.161 | 4.267 | 99,897 | +0.03(+0.59%) |
Nov 01, 2016 | 4.317 | 4.367 | 4.236 | 4.242 | 192,390 | -0.07(-1.59%) |
Oct 31, 2016 | 4.367 | 4.380 | 4.311 | 4.311 | 143,664 | -0.06(-1.29%) |
Oct 28, 2016 | 4.336 | 4.399 | 4.317 | 4.367 | 140,143 | +0.02(+0.58%) |
Oct 27, 2016 | 4.324 | 4.436 | 4.311 | 4.342 | 111,292 | +0.03(+0.68%) |
Oct 26, 2016 | 4.294 | 4.332 | 4.263 | 4.313 | 162,944 | +0.02(+0.58%) |
Oct 25, 2016 | 4.282 | 4.363 | 4.273 | 4.288 | 220,163 | -0.04(-1.00%) |
Oct 24, 2016 | 4.462 | 4.462 | 4.276 | 4.332 | 302,860 | -0.09(-2.10%) |
Oct 21, 2016 | 4.406 | 4.463 | 4.394 | 4.425 | 94,013 | +0.02(+0.42%) |
Oct 20, 2016 | 4.468 | 4.499 | 4.375 | 4.406 | 154,955 | -0.12(-2.74%) |
Oct 19, 2016 | 4.400 | 4.592 | 4.400 | 4.530 | 287,451 | +0.14(+3.11%) |
Oct 18, 2016 | 4.375 | 4.418 | 4.313 | 4.394 | 164,174 | +0.08(+1.87%) |
Oct 17, 2016 | 4.332 | 4.344 | 4.266 | 4.313 | 146,751 | +0.04(+0.87%) |
Oct 14, 2016 | 4.344 | 4.363 | 4.251 | 4.276 | 272,231 | -0.06(-1.43%) |
Oct 13, 2016 | 4.294 | 4.363 | 4.269 | 4.338 | 238,744 | +0.04(+1.01%) |
Oct 12, 2016 | 4.325 | 4.344 | 4.245 | 4.294 | 191,275 | -0.02(-0.43%) |
Oct 11, 2016 | 4.350 | 4.406 | 4.257 | 4.313 | 240,160 | -0.04(-0.86%) |
Oct 10, 2016 | 4.406 | 4.449 | 4.350 | 4.350 | 230,147 | -0.02(-0.43%) |
Oct 07, 2016 | 4.363 | 4.431 | 4.313 | 4.369 | 92,146 | +0.02(+0.43%) |
Oct 06, 2016 | 4.350 | 4.449 | 4.313 | 4.350 | 223,348 | -0.04(-0.85%) |
Oct 05, 2016 | 4.338 | 4.462 | 4.338 | 4.387 | 170,882 | +0.07(+1.73%) |
Oct 04, 2016 | 4.406 | 4.406 | 4.294 | 4.313 | 139,461 | -0.11(-2.39%) |
Oct 03, 2016 | 4.338 | 4.443 | 4.319 | 4.418 | 166,566 | +0.09(+2.15%) |
Sep 30, 2016 | 4.530 | 4.530 | 4.319 | 4.325 | 229,063 | -0.17(-3.86%) |
Sep 29, 2016 | 4.456 | 4.586 | 4.437 | 4.499 | 198,569 | +0.05(+1.12%) |
Sep 28, 2016 | 4.313 | 4.553 | 4.282 | 4.449 | 237,266 | +0.13(+3.10%) |
Sep 27, 2016 | 4.309 | 4.340 | 4.297 | 4.315 | 117,648 | -0.02(-0.43%) |
Sep 26, 2016 | 4.303 | 4.365 | 4.297 | 4.334 | 95,943 | +0.01(+0.14%) |
Sep 23, 2016 | 4.365 | 4.420 | 4.235 | 4.328 | 119,895 | -0.06(-1.40%) |
Sep 22, 2016 | 4.439 | 4.498 | 4.389 | 4.389 | 67,601 | -0.04(-0.84%) |
Sep 21, 2016 | 4.420 | 4.451 | 4.383 | 4.426 | 100,269 | +0.08(+1.84%) |
Sep 20, 2016 | 4.291 | 4.439 | 4.262 | 4.346 | 202,959 | +0.01(+0.14%) |
Sep 19, 2016 | 4.322 | 4.463 | 4.266 | 4.340 | 192,172 | +0.02(+0.43%) |
Sep 16, 2016 | 4.359 | 4.371 | 4.254 | 4.322 | 128,602 | +0.01(+0.14%) |
Sep 15, 2016 | 4.303 | 4.396 | 4.275 | 4.315 | 121,658 | +0.06(+1.45%) |
Sep 14, 2016 | 4.315 | 4.359 | 4.242 | 4.254 | 103,749 | -0.10(-2.27%) |
Sep 13, 2016 | 4.408 | 4.433 | 4.309 | 4.352 | 147,528 | -0.07(-1.67%) |
Sep 12, 2016 | 4.414 | 4.574 | 4.414 | 4.426 | 172,203 | -0.06(-1.37%) |
Sep 09, 2016 | 4.574 | 4.599 | 4.359 | 4.488 | 228,297 | -0.09(-1.89%) |
Sep 08, 2016 | 4.420 | 4.574 | 4.420 | 4.574 | 312,213 | +0.13(+2.91%) |
Sep 07, 2016 | 4.217 | 4.457 | 4.217 | 4.445 | 328,706 | +0.24(+5.72%) |
Sep 06, 2016 | 4.124 | 4.235 | 4.100 | 4.205 | 159,848 | +0.05(+1.19%) |
Sep 02, 2016 | 4.161 | 4.155 | 4.155 | 4.155 | 148,905 | +0.01(+0.15%) |