Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.060 | 3.800 | 3.940 | 2,925 | -0.14(-3.43%) |
Nov 29, 2016 | 4.080 | 4.130 | 4.080 | 4.080 | 635 | -0.12(-2.86%) |
Nov 28, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 139 | +0.00(+0.00%) |
Nov 25, 2016 | 4.030 | 4.200 | 4.010 | 4.200 | 3,624 | -0.00(-0.00%) |
Nov 23, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) | |
Nov 22, 2016 | 4.110 | 4.150 | 4.110 | 4.130 | 546 | +0.20(+5.09%) |
Nov 21, 2016 | 4.130 | 4.140 | 3.900 | 3.930 | 2,979 | -0.27(-6.41%) |
Nov 18, 2016 | 4.200 | 4.200 | 3.900 | 4.199 | 991 | +0.08(+1.92%) |
Nov 17, 2016 | 4.150 | 4.198 | 4.120 | 791 | -0.08(-1.87%) | |
Nov 16, 2016 | 3.876 | 4.198 | 3.876 | 4.198 | 682 | +0.01(+0.26%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.187 | 4.187 | 896 | +0.22(+5.58%) |
Nov 14, 2016 | 3.980 | 4.099 | 3.960 | 3.966 | 1,046 | -0.13(-3.27%) |
Nov 11, 2016 | 3.900 | 4.100 | 3.900 | 4.100 | 2,824 | +0.20(+5.13%) |
Nov 10, 2016 | 4.060 | 3.850 | 3.900 | 27,077 | +0.05(+1.30%) | |
Nov 09, 2016 | 3.400 | 3.850 | 3.400 | 3.850 | 42,232 | +0.20(+5.48%) |
Nov 08, 2016 | 3.697 | 3.750 | 3.500 | 3.650 | 23,280 | -0.05(-1.35%) |
Nov 07, 2016 | 3.570 | 3.880 | 3.550 | 3.700 | 53,498 | -0.05(-1.33%) |
Nov 04, 2016 | 3.680 | 3.790 | 3.650 | 3.750 | 19,251 | +0.21(+5.93%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.400 | 3.540 | 39,843 | +0.02(+0.57%) |
Nov 02, 2016 | 3.520 | 3.920 | 3.430 | 3.520 | 13,290 | -0.47(-11.78%) |
Nov 01, 2016 | 3.660 | 3.990 | 3.660 | 3.990 | 587 | +0.33(+8.89%) |
Oct 31, 2016 | 3.500 | 3.690 | 3.300 | 3.664 | 4,425 | +0.11(+3.21%) |
Oct 28, 2016 | 3.590 | 3.600 | 3.550 | 3.550 | 18,898 | -0.03(-0.84%) |
Oct 27, 2016 | 3.550 | 3.590 | 3.550 | 3.580 | 1,739 | +0.01(+0.28%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.570 | 3.570 | 1,530 | +0.02(+0.56%) |
Oct 25, 2016 | 3.971 | 3.971 | 3.550 | 3.550 | 1,038 | -0.11(-3.00%) |
Oct 24, 2016 | 3.900 | 3.900 | 3.660 | 3.660 | 8,585 | -0.08(-2.14%) |
Oct 21, 2016 | 3.730 | 3.755 | 3.730 | 3.740 | 688 | -0.25(-6.26%) |
Oct 20, 2016 | 3.736 | 3.990 | 3.730 | 3.990 | 824 | +0.26(+6.97%) |
Oct 19, 2016 | 3.800 | 3.940 | 3.730 | 3.730 | 1,140 | -0.30(-7.33%) |
Oct 18, 2016 | 4.025 | 4.025 | 4.025 | 4.025 | 376 | +0.24(+6.48%) |
Oct 17, 2016 | 3.950 | 3.950 | 3.780 | 3.780 | 1,157 | +0.00(+0.00%) |
Oct 14, 2016 | 4.150 | 4.150 | 3.730 | 3.780 | 8,423 | +0.19(+5.29%) |
Oct 13, 2016 | 4.100 | 4.100 | 3.590 | 3.590 | 4,450 | -0.56(-13.49%) |
Oct 12, 2016 | 4.170 | 4.248 | 4.100 | 4.150 | 2,245 | -0.12(-2.81%) |
Oct 11, 2016 | 4.390 | 4.390 | 4.101 | 4.270 | 1,100 | +0.12(+2.89%) |
Oct 10, 2016 | 4.170 | 4.320 | 4.150 | 4.150 | 2,059 | +0.08(+1.84%) |
Oct 07, 2016 | 4.280 | 4.320 | 4.075 | 4.075 | 3,867 | -0.12(-2.98%) |
Oct 06, 2016 | 4.580 | 4.580 | 4.190 | 4.200 | 1,448 | +0.00(+0.00%) |
Oct 05, 2016 | 4.100 | 4.200 | 4.090 | 4.200 | 864 | +0.01(+0.24%) |
Oct 04, 2016 | 4.070 | 4.500 | 4.070 | 4.190 | 7,537 | +0.08(+1.95%) |
Oct 03, 2016 | 4.150 | 4.150 | 4.110 | 4.110 | 500 | +0.03(+0.74%) |
Sep 30, 2016 | 4.070 | 4.310 | 4.060 | 4.080 | 35,552 | -0.15(-3.55%) |
Sep 29, 2016 | 4.190 | 4.430 | 4.050 | 4.230 | 57,394 | -0.12(-2.76%) |
Sep 28, 2016 | 4.200 | 4.524 | 4.180 | 4.350 | 20,562 | -0.05(-1.14%) |
Sep 27, 2016 | 4.560 | 4.560 | 4.100 | 4.400 | 13,237 | -0.11(-2.44%) |
Sep 26, 2016 | 4.490 | 4.510 | 4.440 | 4.510 | 2,995 | -0.00(-0.09%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.300 | 4.514 | 982 | -0.06(-1.23%) |
Sep 22, 2016 | 4.561 | 4.680 | 4.510 | 4.570 | 11,360 | +0.02(+0.44%) |
Sep 21, 2016 | 4.880 | 4.880 | 4.550 | 4.550 | 3,860 | -0.16(-3.40%) |
Sep 20, 2016 | 4.720 | 4.880 | 4.700 | 4.710 | 13,707 | +0.06(+1.29%) |
Sep 19, 2016 | 4.880 | 4.880 | 4.630 | 4.650 | 1,962 | -0.13(-2.72%) |
Sep 16, 2016 | 4.720 | 4.880 | 4.720 | 4.780 | 1,165 | -0.09(-1.85%) |
Sep 15, 2016 | 4.870 | 4.870 | 4.650 | 4.870 | 2,335 | +0.16(+3.40%) |
Sep 14, 2016 | 4.880 | 4.880 | 4.550 | 4.710 | 1,529 | +0.19(+4.14%) |
Sep 13, 2016 | 4.880 | 4.880 | 4.522 | 4.522 | 623 | +0.08(+1.76%) |
Sep 12, 2016 | 4.880 | 4.880 | 4.444 | 4.444 | 1,076 | -0.45(-9.12%) |
Sep 09, 2016 | 4.800 | 4.900 | 4.600 | 4.890 | 5,568 | +0.33(+7.23%) |
Sep 08, 2016 | 4.700 | 4.800 | 4.350 | 4.560 | 5,098 | -0.13(-2.77%) |
Sep 07, 2016 | 4.600 | 4.730 | 4.410 | 4.690 | 2,382 | +0.36(+8.31%) |
Sep 06, 2016 | 4.340 | 4.600 | 4.330 | 4.330 | 4,118 | -0.15(-3.35%) |
Sep 02, 2016 | 4.600 | 4.480 | 4.480 | 4.480 | 9,700 | +0.23(+5.41%) |