Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.419 | 4.617 | 4.419 | 4.565 | 14,367,835 | +0.24(+5.67%) |
Nov 29, 2016 | 4.425 | 4.451 | 4.308 | 4.320 | 8,558,026 | -0.13(-2.88%) |
Nov 28, 2016 | 4.454 | 4.458 | 4.402 | 4.448 | 7,534,159 | -0.02(-0.39%) |
Nov 25, 2016 | 4.495 | 4.495 | 4.428 | 4.466 | 5,699,382 | +0.00(+0.00%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.20(+4.79%) | |
Nov 22, 2016 | 4.326 | 4.367 | 4.236 | 4.262 | 4,594,802 | -0.01(-0.27%) |
Nov 21, 2016 | 4.361 | 4.367 | 4.268 | 4.274 | 4,398,584 | +0.06(+1.52%) |
Nov 18, 2016 | 4.209 | 4.250 | 4.192 | 4.209 | 5,426,230 | +0.05(+1.12%) |
Nov 17, 2016 | 4.274 | 4.343 | 4.134 | 4.163 | 4,045,700 | -0.06(-1.38%) |
Nov 16, 2016 | 4.262 | 4.343 | 4.215 | 4.221 | 3,216,234 | -0.03(-0.82%) |
Nov 15, 2016 | 4.314 | 4.355 | 4.204 | 4.256 | 3,392,532 | -0.02(-0.54%) |
Nov 14, 2016 | 4.244 | 4.314 | 4.244 | 4.279 | 2,159,535 | +0.01(+0.27%) |
Nov 11, 2016 | 4.320 | 4.335 | 4.244 | 4.268 | 3,387,815 | -0.08(-1.88%) |
Nov 10, 2016 | 4.530 | 4.588 | 4.343 | 4.349 | 4,224,351 | -0.19(-4.24%) |
Nov 09, 2016 | 4.425 | 4.564 | 4.349 | 4.542 | 3,952,428 | +0.18(+4.14%) |
Nov 08, 2016 | 4.361 | 4.396 | 4.320 | 4.361 | 1,197,846 | -0.01(-0.27%) |
Nov 07, 2016 | 4.390 | 4.419 | 4.361 | 4.373 | 2,708,280 | +0.05(+1.08%) |
Nov 04, 2016 | 4.373 | 4.390 | 4.326 | 4.326 | 2,682,775 | -0.07(-1.59%) |
Nov 03, 2016 | 4.373 | 4.437 | 4.355 | 4.396 | 3,153,924 | +0.02(+0.40%) |
Nov 02, 2016 | 4.396 | 4.411 | 4.332 | 4.378 | 4,096,139 | -0.06(-1.31%) |
Nov 01, 2016 | 4.478 | 4.507 | 4.378 | 4.437 | 5,753,050 | -0.06(-1.30%) |
Oct 31, 2016 | 4.320 | 4.501 | 4.250 | 4.495 | 8,488,445 | +0.31(+7.53%) |
Oct 28, 2016 | 4.209 | 4.276 | 4.169 | 4.180 | 4,845,370 | -0.03(-0.69%) |
Oct 27, 2016 | 4.320 | 4.320 | 4.209 | 4.209 | 4,000,401 | -0.10(-2.43%) |
Oct 26, 2016 | 4.413 | 4.425 | 4.314 | 4.314 | 4,839,940 | -0.12(-2.76%) |
Oct 25, 2016 | 4.431 | 4.460 | 4.431 | 4.437 | 3,772,551 | +0.00(+0.00%) |
Oct 24, 2016 | 4.425 | 4.454 | 4.408 | 4.437 | 3,353,294 | +0.03(+0.79%) |
Oct 21, 2016 | 4.437 | 4.448 | 4.396 | 4.402 | 3,697,939 | -0.02(-0.53%) |
Oct 20, 2016 | 4.413 | 4.478 | 4.396 | 4.425 | 4,458,123 | -0.03(-0.78%) |
Oct 19, 2016 | 4.463 | 4.483 | 4.431 | 4.460 | 3,083,142 | -0.01(-0.13%) |
Oct 18, 2016 | 4.460 | 4.489 | 4.431 | 4.466 | 3,516,420 | +0.06(+1.46%) |
Oct 17, 2016 | 4.361 | 4.425 | 4.361 | 4.402 | 4,498,551 | +0.00(+0.00%) |
Oct 14, 2016 | 4.419 | 4.437 | 4.373 | 4.402 | 3,067,199 | +0.01(+0.27%) |
Oct 13, 2016 | 4.413 | 4.431 | 4.355 | 4.390 | 4,428,812 | -0.05(-1.05%) |
Oct 12, 2016 | 4.466 | 4.489 | 4.431 | 4.437 | 2,684,699 | +0.00(+0.08%) |
Oct 11, 2016 | 4.461 | 4.470 | 4.422 | 4.433 | 4,912,956 | -0.03(-0.62%) |
Oct 10, 2016 | 4.445 | 4.517 | 4.417 | 4.461 | 5,310,147 | +0.04(+1.01%) |
Oct 07, 2016 | 4.417 | 4.617 | 4.395 | 4.417 | 4,515,118 | +0.01(+0.25%) |
Oct 06, 2016 | 4.378 | 4.414 | 4.364 | 4.406 | 4,066,888 | +0.06(+1.28%) |
Oct 05, 2016 | 4.361 | 4.383 | 4.339 | 4.350 | 5,084,785 | +0.02(+0.51%) |
Oct 04, 2016 | 4.383 | 4.395 | 4.306 | 4.328 | 5,052,180 | -0.04(-0.89%) |
Oct 03, 2016 | 4.333 | 4.378 | 4.317 | 4.367 | 3,441,528 | +0.13(+3.01%) |
Sep 30, 2016 | 4.306 | 4.311 | 4.239 | 4.239 | 5,858,402 | -0.06(-1.29%) |
Sep 29, 2016 | 4.295 | 4.350 | 4.272 | 4.295 | 6,061,045 | +0.02(+0.39%) |
Sep 28, 2016 | 4.250 | 4.278 | 4.172 | 4.278 | 4,894,641 | +0.07(+1.58%) |
Sep 27, 2016 | 4.317 | 4.328 | 4.206 | 4.211 | 4,640,004 | -0.09(-2.19%) |
Sep 26, 2016 | 4.328 | 4.356 | 4.289 | 4.306 | 3,258,440 | +0.00(+0.00%) |
Sep 23, 2016 | 4.350 | 4.406 | 4.295 | 4.306 | 10,347,648 | -0.22(-4.79%) |
Sep 22, 2016 | 4.422 | 4.522 | 4.417 | 4.522 | 4,774,158 | +0.16(+3.69%) |
Sep 21, 2016 | 4.289 | 4.370 | 4.258 | 4.361 | 4,146,832 | +0.11(+2.61%) |
Sep 20, 2016 | 4.317 | 4.322 | 4.250 | 4.250 | 2,041,668 | -0.04(-1.03%) |
Sep 19, 2016 | 4.278 | 4.350 | 4.261 | 4.295 | 2,053,499 | +0.03(+0.78%) |
Sep 16, 2016 | 4.306 | 4.317 | 4.222 | 4.261 | 9,020,470 | -0.06(-1.29%) |
Sep 15, 2016 | 4.400 | 4.417 | 4.253 | 4.317 | 5,896,669 | -0.09(-2.02%) |
Sep 14, 2016 | 4.500 | 4.539 | 4.389 | 4.406 | 3,942,013 | -0.07(-1.49%) |
Sep 13, 2016 | 4.533 | 4.545 | 4.453 | 4.472 | 3,671,923 | -0.10(-2.19%) |
Sep 12, 2016 | 4.500 | 4.589 | 4.470 | 4.572 | 3,708,938 | +0.03(+0.73%) |
Sep 09, 2016 | 4.611 | 4.639 | 4.533 | 4.539 | 4,706,718 | -0.16(-3.43%) |
Sep 08, 2016 | 4.633 | 4.750 | 4.633 | 4.700 | 5,126,361 | +0.09(+1.93%) |
Sep 07, 2016 | 4.639 | 4.717 | 4.606 | 4.611 | 6,725,041 | +0.02(+0.48%) |
Sep 06, 2016 | 4.528 | 4.595 | 4.489 | 4.589 | 4,406,736 | +0.07(+1.47%) |
Sep 02, 2016 | 4.483 | 4.522 | 4.522 | 4.522 | 4,404,359 | +0.12(+2.65%) |