Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.242 | 4.253 | 4.216 | 4.221 | 991,392 | +0.02(+0.38%) |
Nov 29, 2016 | 4.221 | 4.242 | 4.195 | 4.205 | 1,144,656 | -0.02(-0.50%) |
Nov 28, 2016 | 4.242 | 4.248 | 4.221 | 4.226 | 570,123 | -0.02(-0.37%) |
Nov 25, 2016 | 4.226 | 4.253 | 4.221 | 4.242 | 403,766 | +0.02(+0.50%) |
Nov 23, 2016 | 4.221 | 4.221 | 4.221 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 4.205 | 4.226 | 4.195 | 4.221 | 796,844 | +0.04(+1.01%) |
Nov 21, 2016 | 4.195 | 4.200 | 4.174 | 4.179 | 1,090,612 | +0.02(+0.38%) |
Nov 18, 2016 | 4.205 | 4.216 | 4.163 | 4.163 | 1,494,335 | -0.03(-0.63%) |
Nov 17, 2016 | 4.184 | 4.226 | 4.184 | 4.189 | 556,697 | -0.01(-0.13%) |
Nov 16, 2016 | 4.163 | 4.205 | 4.142 | 4.195 | 912,105 | +0.02(+0.51%) |
Nov 15, 2016 | 4.105 | 4.174 | 4.105 | 4.174 | 757,073 | +0.05(+1.28%) |
Nov 14, 2016 | 4.131 | 4.152 | 4.094 | 4.121 | 1,180,658 | +0.03(+0.65%) |
Nov 11, 2016 | 4.089 | 4.105 | 4.063 | 4.094 | 502,444 | -0.01(-0.26%) |
Nov 10, 2016 | 4.078 | 4.115 | 4.042 | 4.105 | 819,337 | +0.06(+1.39%) |
Nov 09, 2016 | 3.933 | 4.048 | 3.929 | 4.048 | 928,539 | +0.06(+1.58%) |
Nov 08, 2016 | 3.985 | 4.012 | 3.970 | 3.985 | 718,767 | +0.01(+0.13%) |
Nov 07, 2016 | 3.928 | 3.985 | 3.928 | 3.980 | 833,964 | +0.08(+2.16%) |
Nov 04, 2016 | 3.928 | 3.938 | 3.896 | 3.896 | 820,502 | -0.03(-0.80%) |
Nov 03, 2016 | 3.938 | 3.964 | 3.922 | 3.928 | 574,954 | -0.01(-0.27%) |
Nov 02, 2016 | 3.970 | 4.006 | 3.938 | 3.938 | 908,714 | -0.06(-1.57%) |
Nov 01, 2016 | 4.033 | 4.052 | 3.996 | 4.001 | 954,334 | -0.05(-1.30%) |
Oct 31, 2016 | 4.059 | 4.059 | 4.038 | 4.054 | 813,140 | +0.01(+0.26%) |
Oct 28, 2016 | 4.038 | 4.059 | 4.022 | 4.043 | 596,384 | -0.01(-0.13%) |
Oct 27, 2016 | 4.091 | 4.096 | 4.043 | 4.048 | 495,437 | -0.02(-0.52%) |
Oct 26, 2016 | 4.059 | 4.080 | 4.054 | 4.070 | 984,340 | +0.01(+0.26%) |
Oct 25, 2016 | 4.048 | 4.064 | 4.038 | 4.059 | 456,678 | +0.01(+0.26%) |
Oct 24, 2016 | 4.043 | 4.064 | 4.043 | 4.048 | 579,690 | +0.01(+0.13%) |
Oct 21, 2016 | 4.022 | 4.046 | 4.012 | 4.043 | 590,259 | +0.01(+0.13%) |
Oct 20, 2016 | 4.022 | 4.043 | 4.017 | 4.038 | 489,497 | +0.00(+0.00%) |
Oct 19, 2016 | 4.022 | 4.046 | 4.012 | 4.038 | 707,388 | +0.02(+0.52%) |
Oct 18, 2016 | 3.991 | 4.017 | 3.991 | 4.017 | 656,390 | +0.05(+1.32%) |
Oct 17, 2016 | 3.996 | 4.006 | 3.949 | 3.964 | 1,133,059 | -0.04(-0.92%) |
Oct 14, 2016 | 4.038 | 4.041 | 4.001 | 4.001 | 752,591 | -0.01(-0.26%) |
Oct 13, 2016 | 4.033 | 4.045 | 3.943 | 4.012 | 2,010,568 | -0.05(-1.29%) |
Oct 12, 2016 | 4.075 | 4.091 | 4.064 | 4.064 | 575,395 | -0.00(-0.04%) |
Oct 11, 2016 | 4.108 | 4.108 | 4.061 | 4.066 | 578,475 | -0.04(-1.02%) |
Oct 10, 2016 | 4.097 | 4.118 | 4.097 | 4.108 | 402,399 | +0.02(+0.38%) |
Oct 07, 2016 | 4.103 | 4.108 | 4.082 | 4.092 | 868,187 | +0.00(+0.00%) |
Oct 06, 2016 | 4.087 | 4.103 | 4.082 | 4.092 | 613,906 | +0.01(+0.13%) |
Oct 05, 2016 | 4.082 | 4.103 | 4.066 | 4.087 | 980,079 | +0.02(+0.51%) |
Oct 04, 2016 | 4.097 | 4.103 | 4.066 | 4.066 | 1,240,129 | -0.03(-0.64%) |
Oct 03, 2016 | 4.123 | 4.134 | 4.092 | 4.092 | 963,179 | -0.03(-0.63%) |
Sep 30, 2016 | 4.129 | 4.134 | 4.118 | 4.118 | 831,371 | +0.02(+0.38%) |
Sep 29, 2016 | 4.024 | 4.139 | 4.024 | 4.103 | 1,046,819 | -0.02(-0.51%) |
Sep 28, 2016 | 4.118 | 4.129 | 4.108 | 4.123 | 1,010,754 | +0.01(+0.13%) |
Sep 27, 2016 | 4.108 | 4.118 | 4.092 | 4.118 | 925,852 | +0.02(+0.51%) |
Sep 26, 2016 | 4.134 | 4.134 | 4.097 | 4.097 | 765,029 | -0.05(-1.26%) |
Sep 23, 2016 | 4.155 | 4.160 | 4.144 | 4.149 | 476,889 | -0.03(-0.63%) |
Sep 22, 2016 | 4.155 | 4.181 | 4.149 | 4.176 | 985,579 | +0.04(+0.88%) |
Sep 21, 2016 | 4.123 | 4.139 | 4.103 | 4.139 | 629,968 | +0.04(+0.89%) |
Sep 20, 2016 | 4.113 | 4.113 | 4.089 | 4.103 | 723,629 | +0.02(+0.38%) |
Sep 19, 2016 | 4.097 | 4.117 | 4.087 | 4.087 | 637,502 | -0.01(-0.25%) |
Sep 16, 2016 | 4.097 | 4.097 | 4.070 | 4.097 | 594,051 | -0.01(-0.13%) |
Sep 15, 2016 | 4.045 | 4.113 | 4.045 | 4.103 | 686,815 | +0.04(+1.03%) |
Sep 14, 2016 | 4.082 | 4.087 | 4.050 | 4.061 | 658,176 | -0.02(-0.38%) |
Sep 13, 2016 | 4.113 | 4.113 | 4.056 | 4.076 | 821,180 | -0.06(-1.43%) |
Sep 12, 2016 | 4.068 | 4.136 | 4.049 | 4.136 | 775,218 | +0.06(+1.53%) |
Sep 09, 2016 | 4.156 | 4.156 | 4.073 | 4.073 | 1,287,304 | -0.10(-2.48%) |
Sep 08, 2016 | 4.167 | 4.182 | 4.162 | 4.177 | 595,313 | -0.01(-0.12%) |
Sep 07, 2016 | 4.187 | 4.187 | 4.162 | 4.182 | 672,491 | -0.01(-0.12%) |
Sep 06, 2016 | 4.172 | 4.193 | 4.167 | 4.187 | 596,286 | +0.02(+0.37%) |
Sep 02, 2016 | 4.156 | 4.172 | 4.172 | 4.172 | 510,318 | +0.02(+0.50%) |