Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.710 | 3.745 | 3.600 | 3.610 | 124,616 | -0.10(-2.70%) |
Nov 29, 2016 | 3.690 | 3.750 | 3.690 | 3.710 | 50,991 | +0.00(+0.00%) |
Nov 28, 2016 | 3.680 | 3.750 | 3.650 | 3.710 | 120,992 | +0.05(+1.37%) |
Nov 25, 2016 | 3.670 | 3.700 | 3.620 | 3.660 | 39,294 | -0.05(-1.35%) |
Nov 24, 2016 | 3.580 | 3.710 | 3.580 | 3.710 | 29,203 | +0.07(+1.92%) |
Nov 23, 2016 | 3.550 | 3.670 | 3.530 | 3.640 | 87,774 | +0.09(+2.54%) |
Nov 22, 2016 | 3.600 | 3.600 | 3.500 | 3.550 | 153,866 | -0.05(-1.39%) |
Nov 21, 2016 | 3.650 | 3.680 | 3.550 | 3.600 | 118,101 | -0.05(-1.37%) |
Nov 18, 2016 | 3.690 | 3.710 | 3.650 | 3.650 | 97,074 | -0.04(-1.08%) |
Nov 17, 2016 | 3.680 | 3.720 | 3.665 | 3.690 | 144,256 | +0.00(+0.00%) |
Nov 16, 2016 | 3.710 | 3.740 | 3.670 | 3.690 | 62,978 | -0.06(-1.60%) |
Nov 15, 2016 | 3.770 | 3.770 | 3.670 | 3.750 | 83,468 | +0.00(+0.00%) |
Nov 14, 2016 | 3.760 | 3.760 | 3.745 | 3.750 | 86,843 | +0.02(+0.54%) |
Nov 11, 2016 | 3.790 | 3.730 | 3.730 | 105,128 | -0.01(-0.27%) | |
Nov 10, 2016 | 3.720 | 3.760 | 3.720 | 3.740 | 69,924 | -0.01(-0.27%) |
Nov 09, 2016 | 3.730 | 3.760 | 3.720 | 3.750 | 93,270 | +0.03(+0.81%) |
Nov 08, 2016 | 3.740 | 3.745 | 3.710 | 3.720 | 40,656 | -0.03(-0.80%) |
Nov 07, 2016 | 3.700 | 3.820 | 3.700 | 3.750 | 98,593 | +0.04(+1.08%) |
Nov 04, 2016 | 3.720 | 3.750 | 3.710 | 3.710 | 122,761 | -0.01(-0.27%) |
Nov 03, 2016 | 3.730 | 3.730 | 3.710 | 3.720 | 93,662 | -0.01(-0.27%) |
Nov 02, 2016 | 3.700 | 3.730 | 3.700 | 3.730 | 73,568 | +0.01(+0.27%) |
Nov 01, 2016 | 3.720 | 3.790 | 3.700 | 3.720 | 184,921 | +0.00(+0.00%) |
Oct 31, 2016 | 3.750 | 3.760 | 3.670 | 3.720 | 100,422 | +0.00(+0.00%) |
Oct 28, 2016 | 3.690 | 3.720 | 3.670 | 3.720 | 93,423 | +0.04(+1.09%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.650 | 3.680 | 164,827 | -0.06(-1.60%) |
Oct 26, 2016 | 3.750 | 3.760 | 3.720 | 3.740 | 44,800 | -0.04(-1.06%) |
Oct 25, 2016 | 3.760 | 3.780 | 3.740 | 3.780 | 92,181 | +0.04(+1.07%) |
Oct 24, 2016 | 3.750 | 3.780 | 3.670 | 3.740 | 124,844 | -0.05(-1.32%) |
Oct 21, 2016 | 3.810 | 3.820 | 3.780 | 3.790 | 47,932 | -0.01(-0.26%) |
Oct 20, 2016 | 3.810 | 3.820 | 3.800 | 3.800 | 63,400 | -0.02(-0.52%) |
Oct 19, 2016 | 3.850 | 3.860 | 3.810 | 3.820 | 309,547 | -0.12(-3.05%) |
Oct 18, 2016 | 3.980 | 4.020 | 3.930 | 3.940 | 119,015 | -0.04(-1.01%) |
Oct 17, 2016 | 4.000 | 4.010 | 3.930 | 3.980 | 318,129 | -0.07(-1.73%) |
Oct 14, 2016 | 4.020 | 4.050 | 4.000 | 4.050 | 44,025 | +0.03(+0.75%) |
Oct 13, 2016 | 4.000 | 4.030 | 3.990 | 4.020 | 185,860 | +0.01(+0.25%) |
Oct 12, 2016 | 3.990 | 4.040 | 3.990 | 4.010 | 1,594,890 | +0.02(+0.50%) |
Oct 11, 2016 | 3.980 | 4.000 | 3.930 | 3.990 | 322,016 | -0.01(-0.25%) |
Oct 07, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Oct 06, 2016 | 3.720 | 3.890 | 3.720 | 3.850 | 79,127 | +0.13(+3.49%) |
Oct 05, 2016 | 3.730 | 3.780 | 3.680 | 3.720 | 117,770 | +0.01(+0.27%) |
Oct 04, 2016 | 3.800 | 3.800 | 3.700 | 3.710 | 93,551 | -0.09(-2.37%) |
Oct 03, 2016 | 3.930 | 3.950 | 3.760 | 3.800 | 101,289 | -0.12(-3.06%) |
Sep 30, 2016 | 3.950 | 3.980 | 3.920 | 3.920 | 51,226 | -0.07(-1.75%) |
Sep 29, 2016 | 3.940 | 4.000 | 3.920 | 3.990 | 28,625 | +0.02(+0.50%) |
Sep 28, 2016 | 3.960 | 3.990 | 3.920 | 3.970 | 75,716 | +0.01(+0.25%) |
Sep 27, 2016 | 4.000 | 4.010 | 3.940 | 3.960 | 323,421 | -0.08(-1.98%) |
Sep 26, 2016 | 4.060 | 4.060 | 4.040 | 4.040 | 22,115 | -0.03(-0.74%) |
Sep 23, 2016 | 4.040 | 4.090 | 4.040 | 4.070 | 98,507 | +0.04(+0.99%) |
Sep 22, 2016 | 4.040 | 4.045 | 4.030 | 4.030 | 27,430 | +0.00(+0.00%) |
Sep 21, 2016 | 4.030 | 4.050 | 4.020 | 4.030 | 24,306 | +0.00(+0.00%) |
Sep 20, 2016 | 4.040 | 4.045 | 4.010 | 4.030 | 37,212 | -0.01(-0.25%) |
Sep 19, 2016 | 4.040 | 4.040 | 4.010 | 4.040 | 28,862 | -0.01(-0.25%) |
Sep 16, 2016 | 4.000 | 4.050 | 3.980 | 4.050 | 410,214 | +0.02(+0.50%) |
Sep 15, 2016 | 3.990 | 4.040 | 3.980 | 4.030 | 63,380 | +0.02(+0.50%) |
Sep 14, 2016 | 4.030 | 4.030 | 4.000 | 4.010 | 40,981 | -0.01(-0.25%) |
Sep 13, 2016 | 4.030 | 4.030 | 3.940 | 4.020 | 70,814 | +0.00(+0.00%) |
Sep 12, 2016 | 4.020 | 4.050 | 4.000 | 4.020 | 68,804 | -0.03(-0.74%) |
Sep 09, 2016 | 4.040 | 4.050 | 4.000 | 4.050 | 84,772 | +0.01(+0.25%) |
Sep 08, 2016 | 4.000 | 4.040 | 3.990 | 4.040 | 38,705 | +0.03(+0.75%) |
Sep 07, 2016 | 4.020 | 4.020 | 3.990 | 4.010 | 29,230 | -0.01(-0.25%) |
Sep 06, 2016 | 3.950 | 4.020 | 3.950 | 4.020 | 43,127 | +0.01(+0.25%) |
Sep 02, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) |