Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.981 | 4.047 | 3.962 | 3.967 | 143,776 | -0.02(-0.55%) |
Nov 29, 2016 | 3.981 | 4.025 | 3.965 | 3.989 | 212,650 | -0.01(-0.36%) |
Nov 28, 2016 | 3.967 | 4.039 | 3.920 | 4.003 | 304,574 | +0.01(+0.36%) |
Nov 25, 2016 | 3.930 | 3.996 | 3.930 | 3.989 | 72,417 | +0.07(+1.67%) |
Nov 23, 2016 | 3.923 | 3.923 | 3.923 | 0 | +0.04(+0.93%) | |
Nov 22, 2016 | 3.967 | 3.996 | 3.792 | 3.887 | 200,829 | -0.05(-1.29%) |
Nov 21, 2016 | 3.930 | 3.989 | 3.901 | 3.938 | 268,294 | +0.04(+0.93%) |
Nov 18, 2016 | 3.858 | 3.967 | 3.858 | 3.901 | 243,162 | +0.04(+1.13%) |
Nov 17, 2016 | 3.756 | 3.901 | 3.756 | 3.858 | 127,073 | +0.08(+2.12%) |
Nov 16, 2016 | 3.705 | 3.800 | 3.705 | 3.778 | 120,684 | +0.06(+1.56%) |
Nov 15, 2016 | 3.662 | 3.769 | 3.662 | 3.720 | 176,791 | +0.10(+2.81%) |
Nov 14, 2016 | 3.625 | 3.651 | 3.531 | 3.618 | 271,343 | +0.07(+2.05%) |
Nov 11, 2016 | 3.633 | 3.676 | 3.538 | 3.545 | 292,244 | -0.11(-2.98%) |
Nov 10, 2016 | 3.654 | 3.705 | 3.573 | 3.654 | 265,833 | +0.08(+2.24%) |
Nov 09, 2016 | 3.611 | 3.624 | 3.560 | 3.574 | 221,271 | -0.10(-2.77%) |
Nov 08, 2016 | 3.705 | 3.720 | 3.662 | 3.676 | 95,491 | -0.03(-0.78%) |
Nov 07, 2016 | 3.727 | 3.792 | 3.705 | 3.705 | 110,238 | -0.03(-0.78%) |
Nov 04, 2016 | 3.698 | 3.749 | 3.669 | 3.734 | 154,376 | +0.05(+1.38%) |
Nov 03, 2016 | 3.705 | 3.734 | 3.662 | 3.683 | 159,911 | -0.04(-0.98%) |
Nov 02, 2016 | 3.763 | 3.792 | 3.698 | 3.720 | 158,413 | -0.07(-1.92%) |
Nov 01, 2016 | 3.851 | 3.891 | 3.749 | 3.792 | 192,199 | -0.01(-0.38%) |
Oct 31, 2016 | 3.894 | 3.894 | 3.807 | 3.807 | 65,199 | -0.06(-1.50%) |
Oct 28, 2016 | 3.916 | 3.930 | 3.851 | 3.865 | 127,468 | -0.04(-0.93%) |
Oct 27, 2016 | 3.923 | 3.923 | 3.887 | 3.901 | 95,032 | +0.00(+0.00%) |
Oct 26, 2016 | 3.894 | 3.989 | 3.887 | 3.901 | 251,758 | +0.01(+0.19%) |
Oct 25, 2016 | 3.909 | 3.952 | 3.865 | 3.894 | 110,238 | +0.01(+0.37%) |
Oct 24, 2016 | 3.901 | 3.930 | 3.858 | 3.880 | 60,673 | -0.03(-0.74%) |
Oct 21, 2016 | 3.923 | 3.952 | 3.901 | 3.909 | 83,760 | -0.03(-0.74%) |
Oct 20, 2016 | 3.989 | 3.989 | 3.930 | 3.938 | 158,365 | -0.03(-0.73%) |
Oct 19, 2016 | 3.923 | 4.018 | 3.923 | 3.967 | 134,993 | +0.05(+1.30%) |
Oct 18, 2016 | 3.938 | 3.981 | 3.901 | 3.916 | 589,655 | +0.01(+0.37%) |
Oct 17, 2016 | 3.909 | 3.956 | 3.851 | 3.901 | 169,446 | +0.02(+0.56%) |
Oct 14, 2016 | 3.843 | 3.974 | 3.822 | 3.880 | 230,843 | +0.04(+1.14%) |
Oct 13, 2016 | 3.807 | 3.851 | 3.749 | 3.836 | 142,499 | +0.03(+0.76%) |
Oct 12, 2016 | 3.683 | 3.822 | 3.647 | 3.807 | 582,681 | +0.26(+7.38%) |
Oct 11, 2016 | 3.611 | 3.611 | 3.531 | 3.545 | 323,016 | -0.07(-2.01%) |
Oct 10, 2016 | 3.567 | 3.633 | 3.567 | 3.618 | 64,867 | +0.05(+1.43%) |
Oct 07, 2016 | 3.625 | 3.633 | 3.560 | 3.567 | 302,107 | -0.05(-1.41%) |
Oct 06, 2016 | 3.604 | 3.647 | 3.604 | 3.618 | 152,153 | +0.00(+0.00%) |
Oct 05, 2016 | 3.676 | 3.676 | 3.604 | 3.618 | 336,854 | -0.02(-0.60%) |
Oct 04, 2016 | 3.683 | 3.683 | 3.618 | 3.640 | 231,187 | -0.01(-0.40%) |
Oct 03, 2016 | 3.713 | 3.713 | 3.633 | 3.654 | 127,234 | -0.03(-0.79%) |
Sep 30, 2016 | 3.676 | 3.705 | 3.633 | 3.683 | 141,826 | +0.02(+0.60%) |
Sep 29, 2016 | 3.778 | 3.778 | 3.662 | 3.662 | 117,963 | -0.09(-2.33%) |
Sep 28, 2016 | 3.698 | 3.763 | 3.618 | 3.749 | 178,675 | +0.08(+2.18%) |
Sep 27, 2016 | 3.713 | 3.727 | 3.662 | 3.669 | 178,397 | -0.06(-1.56%) |
Sep 26, 2016 | 3.727 | 3.814 | 3.727 | 3.727 | 95,187 | -0.03(-0.77%) |
Sep 23, 2016 | 3.851 | 3.857 | 3.756 | 3.756 | 113,719 | -0.11(-2.82%) |
Sep 22, 2016 | 3.887 | 3.916 | 3.836 | 3.865 | 95,658 | +0.00(+0.00%) |
Sep 21, 2016 | 3.930 | 3.938 | 3.836 | 3.865 | 104,913 | -0.05(-1.30%) |
Sep 20, 2016 | 3.792 | 3.945 | 3.785 | 3.916 | 211,818 | +0.15(+3.85%) |
Sep 19, 2016 | 3.807 | 3.843 | 3.756 | 3.771 | 571,365 | -0.05(-1.33%) |
Sep 16, 2016 | 3.669 | 3.836 | 3.662 | 3.822 | 508,934 | +0.15(+3.95%) |
Sep 15, 2016 | 3.742 | 3.749 | 3.654 | 3.676 | 316,137 | -0.07(-1.94%) |
Sep 14, 2016 | 3.720 | 3.785 | 3.720 | 3.749 | 156,511 | +0.03(+0.78%) |
Sep 13, 2016 | 3.960 | 3.960 | 3.683 | 3.720 | 491,858 | -0.21(-5.45%) |
Sep 12, 2016 | 3.913 | 3.934 | 3.877 | 3.934 | 167,376 | +0.01(+0.18%) |
Sep 09, 2016 | 3.970 | 3.970 | 3.913 | 3.927 | 151,154 | -0.06(-1.43%) |
Sep 08, 2016 | 4.012 | 4.012 | 3.963 | 3.984 | 166,266 | -0.01(-0.36%) |
Sep 07, 2016 | 4.026 | 4.026 | 3.948 | 3.998 | 121,479 | -0.01(-0.18%) |
Sep 06, 2016 | 3.963 | 4.007 | 3.942 | 4.005 | 142,268 | +0.06(+1.62%) |
Sep 02, 2016 | 3.948 | 3.941 | 3.941 | 3.941 | 268,120 | +0.07(+1.83%) |