Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.460 | 3.480 | 3.460 | 3.480 | 1,261 | -0.04(-1.14%) |
Nov 29, 2016 | 3.500 | 3.550 | 3.500 | 3.520 | 13,033 | -0.09(-2.49%) |
Nov 28, 2016 | 3.500 | 3.610 | 3.500 | 3.610 | 1,948 | +0.08(+2.27%) |
Nov 25, 2016 | 3.530 | 3.540 | 3.520 | 3.530 | 17,476 | -0.09(-2.49%) |
Nov 23, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
Nov 22, 2016 | 3.512 | 3.680 | 3.512 | 3.600 | 7,159 | +0.06(+1.69%) |
Nov 21, 2016 | 3.530 | 3.570 | 3.520 | 3.540 | 15,767 | +0.00(+0.03%) |
Nov 18, 2016 | 3.500 | 3.550 | 3.500 | 3.539 | 9,831 | -0.05(-1.31%) |
Nov 17, 2016 | 3.583 | 3.600 | 3.560 | 3.586 | 13,136 | +0.04(+1.01%) |
Nov 16, 2016 | 3.630 | 3.630 | 3.550 | 3.550 | 8,550 | -0.08(-2.20%) |
Nov 15, 2016 | 3.580 | 3.630 | 3.580 | 3.630 | 1,300 | +0.15(+4.31%) |
Nov 14, 2016 | 3.580 | 3.580 | 3.480 | 3.480 | 3,327 | -0.21(-5.69%) |
Nov 11, 2016 | 3.700 | 3.700 | 3.660 | 3.690 | 3,385 | -0.12(-3.15%) |
Nov 10, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 4,554 | -0.24(-5.93%) |
Nov 09, 2016 | 4.100 | 4.160 | 4.040 | 4.050 | 7,886 | +0.07(+1.76%) |
Nov 08, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 1,000 | -0.12(-2.93%) |
Nov 07, 2016 | 4.050 | 4.140 | 4.050 | 4.100 | 3,450 | +0.18(+4.59%) |
Nov 04, 2016 | 4.070 | 4.070 | 3.910 | 3.920 | 7,585 | -0.29(-6.78%) |
Nov 03, 2016 | 4.180 | 4.205 | 4.120 | 4.205 | 600 | +0.11(+2.56%) |
Nov 02, 2016 | 4.100 | 4.180 | 4.100 | 4.100 | 858 | -0.04(-0.97%) |
Nov 01, 2016 | 4.190 | 4.190 | 4.100 | 4.140 | 11,361 | +0.19(+4.81%) |
Oct 31, 2016 | 3.870 | 3.950 | 3.870 | 3.950 | 2,426 | +0.02(+0.41%) |
Oct 28, 2016 | 3.934 | 3.934 | 3.925 | 3.934 | 683 | -0.05(-1.16%) |
Oct 27, 2016 | 3.920 | 3.980 | 3.920 | 3.980 | 1,800 | +0.03(+0.67%) |
Oct 26, 2016 | 3.932 | 3.954 | 3.900 | 3.954 | 1,354 | -0.08(-1.90%) |
Oct 25, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 11,911 | +0.16(+4.13%) |
Oct 24, 2016 | 3.870 | 3.870 | 3.870 | 3.870 | 510 | -0.04(-1.02%) |
Oct 21, 2016 | 3.870 | 3.920 | 3.820 | 3.910 | 12,354 | -0.04(-1.01%) |
Oct 20, 2016 | 3.916 | 3.974 | 3.870 | 3.950 | 2,733 | -0.19(-4.59%) |
Oct 19, 2016 | 4.123 | 4.150 | 4.040 | 4.140 | 3,830 | +0.07(+1.72%) |
Oct 18, 2016 | 4.113 | 4.113 | 4.070 | 4.070 | 349 | +0.13(+3.30%) |
Oct 17, 2016 | 3.880 | 3.945 | 3.880 | 3.940 | 3,372 | -0.03(-0.76%) |
Oct 14, 2016 | 3.830 | 3.970 | 3.830 | 3.970 | 446 | +0.03(+0.76%) |
Oct 13, 2016 | 4.000 | 4.000 | 3.870 | 3.940 | 4,806 | -0.06(-1.50%) |
Oct 12, 2016 | 4.020 | 4.020 | 3.990 | 4.000 | 1,726 | +0.10(+2.56%) |
Oct 11, 2016 | 3.970 | 3.970 | 3.900 | 3.900 | 10,169 | -0.18(-4.41%) |
Oct 10, 2016 | 4.110 | 4.150 | 4.080 | 4.080 | 7,880 | -0.03(-0.73%) |
Oct 07, 2016 | 4.140 | 4.140 | 4.030 | 4.110 | 2,059 | -0.05(-1.20%) |
Oct 06, 2016 | 4.240 | 4.240 | 4.160 | 4.160 | 11,449 | -0.04(-0.95%) |
Oct 05, 2016 | 4.280 | 4.280 | 4.200 | 4.200 | 1,189 | -0.06(-1.41%) |
Oct 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 25,323 | -0.35(-7.59%) |
Oct 03, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 894 | -0.17(-3.56%) |
Sep 30, 2016 | 4.700 | 4.780 | 4.690 | 4.780 | 5,053 | +0.18(+3.91%) |
Sep 29, 2016 | 4.650 | 4.690 | 4.600 | 4.600 | 19,090 | -0.20(-4.17%) |
Sep 28, 2016 | 4.620 | 4.800 | 4.620 | 4.800 | 6,296 | +0.09(+1.91%) |
Sep 27, 2016 | 4.648 | 4.740 | 4.648 | 4.710 | 6,084 | +0.17(+3.63%) |
Sep 26, 2016 | 4.510 | 4.545 | 4.510 | 4.545 | 1,567 | -0.09(-2.05%) |
Sep 23, 2016 | 4.660 | 4.660 | 4.640 | 4.640 | 1,614 | -0.19(-3.93%) |
Sep 22, 2016 | 4.830 | 4.830 | 4.830 | 4.830 | 1,170 | +0.04(+0.84%) |
Sep 21, 2016 | 4.450 | 4.790 | 4.450 | 4.790 | 14,236 | +0.36(+8.13%) |
Sep 19, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.13(+3.02%) | |
Sep 16, 2016 | 4.390 | 4.400 | 4.300 | 4.300 | 1,710 | -0.13(-2.93%) |
Sep 15, 2016 | 4.430 | 4.430 | 4.430 | 4.430 | 675 | -0.14(-3.06%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.530 | 4.570 | 653 | +0.06(+1.33%) |
Sep 13, 2016 | 4.500 | 4.600 | 4.500 | 4.510 | 8,451 | -0.19(-4.04%) |
Sep 12, 2016 | 4.700 | 4.740 | 4.670 | 4.700 | 1,669 | +0.08(+1.73%) |
Sep 09, 2016 | 4.690 | 4.739 | 4.620 | 4.620 | 6,110 | -0.23(-4.74%) |
Sep 08, 2016 | 5.070 | 5.070 | 4.850 | 4.850 | 3,665 | -0.05(-1.00%) |
Sep 07, 2016 | 5.000 | 5.000 | 4.850 | 4.899 | 3,707 | -0.04(-0.83%) |
Sep 06, 2016 | 4.747 | 4.940 | 4.747 | 4.940 | 11,589 | +0.16(+3.35%) |
Sep 02, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.23(+5.05%) |