Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.553 | 4.614 | 4.553 | 4.584 | 2,026,339 | +0.04(+0.84%) |
Nov 29, 2016 | 4.591 | 4.607 | 4.538 | 4.546 | 4,641,822 | -0.02(-0.34%) |
Nov 28, 2016 | 4.553 | 4.584 | 4.538 | 4.561 | 3,203,143 | +0.05(+1.19%) |
Nov 25, 2016 | 4.462 | 4.507 | 4.454 | 4.507 | 2,437,236 | -0.27(-5.60%) |
Nov 23, 2016 | 4.775 | 4.775 | 4.775 | 0 | +0.03(+0.64%) | |
Nov 22, 2016 | 4.668 | 4.752 | 4.660 | 4.744 | 2,583,341 | +0.06(+1.31%) |
Nov 21, 2016 | 4.645 | 4.698 | 4.599 | 4.683 | 2,665,190 | +0.14(+3.03%) |
Nov 18, 2016 | 4.599 | 4.599 | 4.523 | 4.546 | 1,663,933 | -0.18(-3.72%) |
Nov 17, 2016 | 4.683 | 4.721 | 4.675 | 4.721 | 1,440,735 | +0.02(+0.49%) |
Nov 16, 2016 | 4.752 | 4.759 | 4.675 | 4.698 | 2,420,578 | +0.12(+2.67%) |
Nov 15, 2016 | 4.546 | 4.576 | 4.484 | 4.576 | 3,060,934 | +0.03(+0.67%) |
Nov 14, 2016 | 4.439 | 4.580 | 4.431 | 4.546 | 2,940,725 | +0.15(+3.48%) |
Nov 11, 2016 | 4.316 | 4.393 | 4.293 | 4.393 | 3,857,470 | +0.31(+7.68%) |
Nov 10, 2016 | 4.018 | 4.102 | 4.018 | 4.080 | 4,181,852 | +0.18(+4.50%) |
Nov 09, 2016 | 3.804 | 3.934 | 3.804 | 3.904 | 5,769,001 | +0.01(+0.20%) |
Nov 08, 2016 | 3.843 | 3.934 | 3.843 | 3.896 | 1,272,794 | +0.03(+0.79%) |
Nov 07, 2016 | 3.850 | 3.873 | 3.843 | 3.866 | 3,155,464 | +0.07(+1.81%) |
Nov 04, 2016 | 3.804 | 3.827 | 3.785 | 3.797 | 915,109 | -0.07(-1.78%) |
Nov 03, 2016 | 3.881 | 3.896 | 3.850 | 3.866 | 1,401,217 | +0.01(+0.20%) |
Nov 02, 2016 | 3.904 | 3.904 | 3.835 | 3.858 | 2,523,284 | -0.08(-2.13%) |
Nov 01, 2016 | 3.942 | 3.957 | 3.896 | 3.942 | 962,926 | +0.01(+0.19%) |
Oct 31, 2016 | 3.934 | 3.942 | 3.927 | 3.934 | 495,530 | +0.02(+0.59%) |
Oct 28, 2016 | 3.934 | 3.934 | 3.896 | 3.911 | 659,172 | -0.02(-0.39%) |
Oct 27, 2016 | 3.889 | 3.927 | 3.869 | 3.927 | 754,476 | +0.05(+1.38%) |
Oct 26, 2016 | 3.866 | 3.889 | 3.850 | 3.873 | 739,115 | +0.00(+0.00%) |
Oct 25, 2016 | 3.850 | 3.885 | 3.843 | 3.873 | 1,256,461 | +0.04(+1.00%) |
Oct 24, 2016 | 3.827 | 3.843 | 3.820 | 3.835 | 520,916 | -0.01(-0.20%) |
Oct 21, 2016 | 3.827 | 3.850 | 3.820 | 3.843 | 619,818 | -0.01(-0.20%) |
Oct 20, 2016 | 3.827 | 3.866 | 3.804 | 3.850 | 1,572,762 | +0.07(+1.82%) |
Oct 19, 2016 | 3.766 | 3.804 | 3.766 | 3.782 | 650,107 | +0.02(+0.41%) |
Oct 18, 2016 | 3.759 | 3.766 | 3.736 | 3.766 | 884,672 | +0.03(+0.82%) |
Oct 17, 2016 | 3.736 | 3.755 | 3.720 | 3.736 | 633,011 | +0.02(+0.41%) |
Oct 14, 2016 | 3.736 | 3.758 | 3.713 | 3.720 | 1,437,943 | +0.00(+0.00%) |
Oct 13, 2016 | 3.720 | 3.728 | 3.690 | 3.720 | 1,180,622 | -0.02(-0.41%) |
Oct 12, 2016 | 3.766 | 3.774 | 3.720 | 3.736 | 1,492,364 | -0.06(-1.61%) |
Oct 11, 2016 | 3.835 | 3.850 | 3.782 | 3.797 | 3,118,543 | -0.10(-2.55%) |
Oct 10, 2016 | 3.866 | 3.904 | 3.866 | 3.896 | 1,871,770 | +0.04(+0.99%) |
Oct 07, 2016 | 3.866 | 3.873 | 3.816 | 3.858 | 895,113 | -0.02(-0.39%) |
Oct 06, 2016 | 3.889 | 3.889 | 3.850 | 3.873 | 537,962 | -0.02(-0.39%) |
Oct 05, 2016 | 3.881 | 3.904 | 3.866 | 3.889 | 1,012,718 | +0.05(+1.19%) |
Oct 04, 2016 | 3.858 | 3.866 | 3.820 | 3.843 | 851,627 | +0.02(+0.60%) |
Oct 03, 2016 | 3.820 | 3.827 | 3.789 | 3.820 | 1,014,995 | -0.04(-0.99%) |
Sep 30, 2016 | 3.812 | 3.858 | 3.789 | 3.858 | 3,512,799 | +0.06(+1.61%) |
Sep 29, 2016 | 3.889 | 3.892 | 3.789 | 3.797 | 3,389,209 | -0.08(-1.97%) |
Sep 28, 2016 | 3.919 | 3.919 | 3.812 | 3.873 | 3,278,730 | -0.05(-1.38%) |
Sep 27, 2016 | 3.935 | 4.010 | 3.927 | 3.927 | 4,257,622 | -0.05(-1.32%) |
Sep 26, 2016 | 3.980 | 4.003 | 3.958 | 3.980 | 3,222,446 | -0.08(-2.04%) |
Sep 23, 2016 | 4.063 | 4.078 | 4.033 | 4.063 | 1,139,102 | -0.09(-2.17%) |
Sep 22, 2016 | 4.157 | 4.183 | 4.108 | 4.153 | 3,061,367 | +0.05(+1.10%) |
Sep 21, 2016 | 4.055 | 4.116 | 4.048 | 4.108 | 3,530,949 | +0.31(+8.12%) |
Sep 20, 2016 | 3.845 | 3.845 | 3.788 | 3.800 | 8,067,708 | +0.05(+1.41%) |
Sep 19, 2016 | 3.754 | 3.784 | 3.724 | 3.747 | 1,181,893 | +0.02(+0.40%) |
Sep 16, 2016 | 3.762 | 3.769 | 3.717 | 3.732 | 1,636,775 | +0.02(+0.61%) |
Sep 15, 2016 | 3.694 | 3.739 | 3.664 | 3.709 | 1,873,671 | +0.00(+0.00%) |
Sep 14, 2016 | 3.739 | 3.758 | 3.702 | 3.709 | 1,927,028 | -0.10(-2.57%) |
Sep 13, 2016 | 3.897 | 3.897 | 3.800 | 3.807 | 5,149,325 | -0.17(-4.35%) |
Sep 12, 2016 | 3.942 | 3.988 | 3.935 | 3.980 | 817,770 | +0.00(+0.00%) |
Sep 09, 2016 | 4.003 | 4.037 | 3.973 | 3.980 | 3,875,928 | -0.05(-1.12%) |
Sep 08, 2016 | 4.025 | 4.048 | 4.018 | 4.025 | 1,697,113 | -0.06(-1.47%) |
Sep 07, 2016 | 4.093 | 4.093 | 4.070 | 4.085 | 1,090,357 | -0.05(-1.09%) |
Sep 06, 2016 | 4.153 | 4.168 | 4.100 | 4.131 | 1,349,159 | -0.11(-2.66%) |
Sep 02, 2016 | 4.236 | 4.243 | 4.243 | 4.243 | 2,432,536 | +0.02(+0.53%) |