Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.059 | 3.080 | 3.011 | 3.040 | 27,618 | +0.02(+0.66%) |
Nov 29, 2016 | 3.029 | 3.043 | 3.000 | 3.020 | 13,664 | -0.08(-2.55%) |
Nov 28, 2016 | 2.973 | 3.099 | 2.973 | 3.099 | 28,900 | +0.11(+3.52%) |
Nov 25, 2016 | 3.001 | 3.001 | 2.994 | 2.994 | 313 | +0.01(+0.49%) |
Nov 23, 2016 | 2.979 | 2.979 | 2.979 | 0 | -0.18(-5.78%) | |
Nov 22, 2016 | 3.237 | 3.237 | 3.144 | 3.162 | 8,830 | -0.10(-2.99%) |
Nov 21, 2016 | 3.297 | 3.297 | 3.259 | 3.259 | 5,426 | +0.05(+1.53%) |
Nov 18, 2016 | 3.204 | 3.219 | 3.180 | 3.210 | 21,130 | +0.05(+1.58%) |
Nov 17, 2016 | 3.350 | 3.350 | 3.130 | 3.160 | 5,640 | -0.13(-4.03%) |
Nov 16, 2016 | 3.391 | 3.391 | 3.220 | 3.293 | 3,900 | -0.08(-2.32%) |
Nov 15, 2016 | 3.303 | 3.410 | 3.303 | 3.371 | 2,945 | +0.18(+5.67%) |
Nov 14, 2016 | 3.160 | 3.250 | 3.010 | 3.190 | 21,291 | +0.00(+0.03%) |
Nov 11, 2016 | 3.360 | 3.380 | 3.180 | 3.189 | 36,859 | -0.18(-5.33%) |
Nov 10, 2016 | 3.607 | 3.607 | 3.310 | 3.369 | 21,170 | -0.16(-4.57%) |
Nov 09, 2016 | 3.790 | 3.814 | 3.460 | 3.530 | 18,162 | -0.14(-3.81%) |
Nov 08, 2016 | 3.600 | 3.705 | 3.590 | 3.670 | 5,880 | -0.16(-4.18%) |
Nov 07, 2016 | 3.731 | 3.830 | 3.731 | 3.830 | 3,454 | -0.15(-3.74%) |
Nov 04, 2016 | 4.000 | 4.000 | 3.890 | 3.979 | 5,144 | -0.02(-0.47%) |
Nov 03, 2016 | 4.066 | 4.110 | 3.998 | 3.998 | 11,400 | -0.01(-0.31%) |
Nov 02, 2016 | 4.277 | 4.286 | 4.010 | 4.010 | 7,165 | -0.13(-3.25%) |
Nov 01, 2016 | 4.045 | 4.222 | 4.014 | 4.145 | 10,963 | +0.24(+6.18%) |
Oct 31, 2016 | 3.960 | 3.960 | 3.904 | 3.904 | 2,400 | -0.06(-1.51%) |
Oct 28, 2016 | 3.963 | 3.963 | 3.963 | 3.963 | 2,000 | -0.09(-2.14%) |
Oct 27, 2016 | 4.076 | 4.085 | 4.050 | 4.050 | 1,337 | -0.01(-0.25%) |
Oct 26, 2016 | 4.200 | 4.200 | 4.040 | 4.060 | 7,773 | -0.31(-7.16%) |
Oct 25, 2016 | 4.200 | 4.373 | 4.200 | 4.373 | 3,525 | +0.34(+8.51%) |
Oct 24, 2016 | 4.170 | 4.180 | 3.980 | 4.030 | 6,417 | -0.13(-3.15%) |
Oct 21, 2016 | 4.030 | 4.161 | 4.030 | 4.161 | 1,315 | +0.06(+1.51%) |
Oct 20, 2016 | 3.978 | 4.100 | 3.978 | 4.099 | 3,260 | +0.06(+1.50%) |
Oct 19, 2016 | 3.989 | 4.080 | 3.957 | 4.038 | 12,263 | +0.15(+3.82%) |
Oct 18, 2016 | 3.800 | 3.900 | 3.770 | 3.890 | 20,040 | +0.15(+4.01%) |
Oct 17, 2016 | 3.793 | 3.793 | 3.740 | 3.740 | 2,572 | -0.08(-2.16%) |
Oct 14, 2016 | 3.860 | 3.950 | 3.822 | 3.822 | 1,150 | -0.10(-2.49%) |
Oct 13, 2016 | 3.910 | 4.000 | 3.873 | 3.920 | 24,200 | +0.27(+7.30%) |
Oct 12, 2016 | 3.700 | 3.700 | 3.648 | 3.653 | 8,103 | +0.03(+0.81%) |
Oct 11, 2016 | 3.670 | 3.714 | 3.623 | 3.624 | 5,805 | -0.06(-1.73%) |
Oct 10, 2016 | 3.460 | 3.700 | 3.460 | 3.688 | 3,853 | +0.04(+1.04%) |
Oct 07, 2016 | 3.670 | 3.801 | 3.640 | 3.650 | 10,146 | -0.02(-0.66%) |
Oct 06, 2016 | 3.600 | 3.690 | 3.554 | 3.674 | 40,356 | -0.03(-0.70%) |
Oct 05, 2016 | 3.818 | 3.818 | 3.640 | 3.700 | 9,727 | +0.01(+0.27%) |
Oct 04, 2016 | 3.919 | 3.960 | 3.690 | 3.690 | 11,554 | -0.33(-8.22%) |
Oct 03, 2016 | 4.210 | 4.210 | 4.020 | 4.020 | 5,549 | -0.17(-4.05%) |
Sep 30, 2016 | 4.280 | 4.280 | 4.168 | 4.190 | 2,544 | +0.00(+0.12%) |
Sep 29, 2016 | 4.140 | 4.185 | 4.110 | 4.185 | 1,376 | -0.04(-1.06%) |
Sep 28, 2016 | 4.151 | 4.230 | 4.122 | 4.230 | 1,620 | +0.11(+2.67%) |
Sep 27, 2016 | 4.169 | 4.169 | 4.066 | 4.120 | 17,725 | -0.10(-2.37%) |
Sep 26, 2016 | 4.340 | 4.360 | 4.200 | 4.220 | 4,250 | -0.08(-1.95%) |
Sep 23, 2016 | 4.450 | 4.455 | 4.277 | 4.304 | 12,915 | -0.20(-4.44%) |
Sep 22, 2016 | 4.607 | 4.607 | 4.500 | 4.504 | 4,680 | -0.11(-2.31%) |
Sep 21, 2016 | 4.264 | 4.610 | 4.255 | 4.610 | 14,143 | +0.45(+10.91%) |
Sep 20, 2016 | 4.220 | 4.231 | 4.120 | 4.157 | 11,944 | -0.07(-1.56%) |
Sep 19, 2016 | 4.250 | 4.260 | 4.210 | 4.222 | 24,220 | +0.19(+4.77%) |
Sep 16, 2016 | 4.438 | 4.539 | 4.030 | 4.030 | 14,440 | -0.46(-10.24%) |
Sep 15, 2016 | 4.440 | 4.800 | 4.440 | 4.490 | 7,371 | -0.15(-3.23%) |
Sep 14, 2016 | 4.590 | 4.669 | 4.590 | 4.640 | 1,470 | +0.16(+3.59%) |
Sep 13, 2016 | 4.580 | 4.580 | 4.390 | 4.479 | 58,202 | -0.24(-5.06%) |
Sep 12, 2016 | 4.401 | 4.760 | 4.401 | 4.718 | 12,257 | +0.43(+9.97%) |
Sep 09, 2016 | 4.760 | 4.760 | 4.290 | 4.290 | 29,186 | -0.48(-10.06%) |
Sep 08, 2016 | 4.990 | 4.990 | 4.730 | 4.770 | 11,319 | -0.14(-2.89%) |
Sep 07, 2016 | 5.062 | 5.062 | 4.850 | 4.912 | 3,263 | -0.17(-3.31%) |
Sep 06, 2016 | 4.920 | 5.096 | 4.880 | 5.080 | 17,165 | +0.33(+6.95%) |
Sep 02, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.37(+8.45%) |