Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.563 | 3.743 | 3.563 | 3.723 | 171,950 | +0.20(+5.68%) |
Nov 29, 2016 | 3.523 | 3.643 | 3.442 | 3.523 | 193,132 | +0.04(+1.15%) |
Nov 28, 2016 | 3.603 | 3.683 | 3.362 | 3.482 | 366,970 | -0.20(-5.43%) |
Nov 25, 2016 | 3.683 | 3.723 | 3.603 | 3.683 | 71,085 | +0.00(+0.00%) |
Nov 23, 2016 | 3.683 | 3.683 | 3.683 | 0 | +0.32(+9.52%) | |
Nov 22, 2016 | 3.523 | 3.603 | 3.322 | 3.362 | 163,177 | -0.12(-3.45%) |
Nov 21, 2016 | 3.402 | 3.482 | 3.402 | 3.482 | 202,554 | +0.04(+1.16%) |
Nov 18, 2016 | 3.402 | 3.523 | 3.402 | 3.442 | 215,439 | +0.00(+0.00%) |
Nov 17, 2016 | 3.402 | 3.482 | 3.282 | 3.442 | 649,032 | +0.04(+1.18%) |
Nov 16, 2016 | 3.362 | 3.482 | 3.322 | 3.402 | 420,151 | +0.00(+0.00%) |
Nov 15, 2016 | 3.242 | 3.442 | 3.242 | 3.402 | 391,179 | +0.16(+4.94%) |
Nov 14, 2016 | 3.242 | 3.402 | 3.162 | 3.242 | 218,363 | +0.00(+0.00%) |
Nov 11, 2016 | 3.202 | 3.242 | 3.082 | 3.242 | 145,596 | +0.00(+0.00%) |
Nov 10, 2016 | 3.122 | 3.322 | 3.122 | 3.242 | 152,639 | +0.16(+5.19%) |
Nov 09, 2016 | 2.962 | 3.202 | 2.962 | 3.082 | 126,488 | -0.08(-2.53%) |
Nov 08, 2016 | 3.162 | 3.202 | 3.122 | 3.162 | 134,518 | +0.00(+0.00%) |
Nov 07, 2016 | 3.162 | 3.242 | 3.082 | 3.162 | 272,913 | +0.00(+0.00%) |
Nov 04, 2016 | 3.122 | 3.282 | 3.042 | 3.162 | 445,568 | -0.04(-1.25%) |
Nov 03, 2016 | 3.603 | 3.683 | 3.082 | 3.202 | 1,018,653 | -0.36(-10.11%) |
Nov 02, 2016 | 3.883 | 3.883 | 3.482 | 3.563 | 405,727 | -0.24(-6.32%) |
Nov 01, 2016 | 3.803 | 3.883 | 3.763 | 3.803 | 158,792 | +0.00(+0.00%) |
Oct 31, 2016 | 3.763 | 3.883 | 3.763 | 3.803 | 202,020 | +0.00(+0.00%) |
Oct 28, 2016 | 3.723 | 3.963 | 3.723 | 3.803 | 211,651 | +0.04(+1.06%) |
Oct 27, 2016 | 3.763 | 3.883 | 3.723 | 3.763 | 188,668 | +0.00(+0.00%) |
Oct 26, 2016 | 3.723 | 3.803 | 3.683 | 3.763 | 145,600 | +0.04(+1.08%) |
Oct 25, 2016 | 3.723 | 3.803 | 3.683 | 3.723 | 178,362 | -0.04(-1.06%) |
Oct 24, 2016 | 3.683 | 3.803 | 3.683 | 3.763 | 124,761 | +0.08(+2.17%) |
Oct 21, 2016 | 3.723 | 3.763 | 3.683 | 3.683 | 119,474 | -0.04(-1.08%) |
Oct 20, 2016 | 3.763 | 3.803 | 3.723 | 3.723 | 132,126 | -0.04(-1.06%) |
Oct 19, 2016 | 3.803 | 3.843 | 3.683 | 3.763 | 298,750 | +0.00(+0.00%) |
Oct 18, 2016 | 3.843 | 3.923 | 3.723 | 3.763 | 149,285 | -0.04(-1.05%) |
Oct 17, 2016 | 3.843 | 3.923 | 3.763 | 3.803 | 148,377 | -0.03(-0.84%) |
Oct 14, 2016 | 3.739 | 3.923 | 3.739 | 3.835 | 125,298 | +0.09(+2.35%) |
Oct 13, 2016 | 3.803 | 3.843 | 3.731 | 3.747 | 353,462 | -0.11(-2.90%) |
Oct 12, 2016 | 3.843 | 3.971 | 3.843 | 3.859 | 99,934 | +0.00(+0.00%) |
Oct 11, 2016 | 4.027 | 4.083 | 3.851 | 3.859 | 162,339 | -0.29(-6.95%) |
Oct 10, 2016 | 3.931 | 4.163 | 3.899 | 4.147 | 103,671 | +0.26(+6.80%) |
Oct 07, 2016 | 3.915 | 3.939 | 3.859 | 3.883 | 70,144 | -0.03(-0.82%) |
Oct 06, 2016 | 3.747 | 3.963 | 3.747 | 3.915 | 136,979 | +0.11(+2.95%) |
Oct 05, 2016 | 3.699 | 3.859 | 3.699 | 3.803 | 89,544 | +0.13(+3.49%) |
Oct 04, 2016 | 3.675 | 3.795 | 3.651 | 3.675 | 164,101 | -0.01(-0.22%) |
Oct 03, 2016 | 3.787 | 3.803 | 3.683 | 3.683 | 105,002 | -0.10(-2.75%) |
Sep 30, 2016 | 3.747 | 3.803 | 3.723 | 3.787 | 296,406 | +0.04(+1.07%) |
Sep 29, 2016 | 3.763 | 3.915 | 3.747 | 3.747 | 152,012 | +0.01(+0.21%) |
Sep 28, 2016 | 3.715 | 3.763 | 3.659 | 3.739 | 129,392 | +0.03(+0.86%) |
Sep 27, 2016 | 3.747 | 3.755 | 3.691 | 3.707 | 82,101 | -0.07(-1.91%) |
Sep 26, 2016 | 3.915 | 3.931 | 3.771 | 3.779 | 96,835 | -0.16(-4.06%) |
Sep 23, 2016 | 3.875 | 4.011 | 3.851 | 3.939 | 210,321 | +0.03(+0.82%) |
Sep 22, 2016 | 3.859 | 3.931 | 3.827 | 3.907 | 185,184 | +0.09(+2.31%) |
Sep 21, 2016 | 3.819 | 3.931 | 3.779 | 3.819 | 120,426 | +0.01(+0.21%) |
Sep 20, 2016 | 3.923 | 3.939 | 3.803 | 3.811 | 112,188 | -0.10(-2.46%) |
Sep 19, 2016 | 3.851 | 3.955 | 3.851 | 3.907 | 452,306 | +0.05(+1.24%) |
Sep 16, 2016 | 3.867 | 3.971 | 3.843 | 3.859 | 311,580 | -0.05(-1.23%) |
Sep 15, 2016 | 3.891 | 3.939 | 3.859 | 3.907 | 152,897 | +0.01(+0.21%) |
Sep 14, 2016 | 3.915 | 3.947 | 3.843 | 3.899 | 137,603 | -0.01(-0.21%) |
Sep 13, 2016 | 4.035 | 4.107 | 3.875 | 3.907 | 173,630 | -0.17(-4.13%) |
Sep 12, 2016 | 4.091 | 4.147 | 3.963 | 4.075 | 321,810 | -0.05(-1.16%) |
Sep 09, 2016 | 4.483 | 4.483 | 4.099 | 4.123 | 209,023 | -0.38(-8.53%) |
Sep 08, 2016 | 4.483 | 4.515 | 4.323 | 4.507 | 199,661 | +0.01(+0.18%) |
Sep 07, 2016 | 4.747 | 4.771 | 4.459 | 4.499 | 240,536 | -0.18(-3.77%) |
Sep 06, 2016 | 4.675 | 4.721 | 4.619 | 4.675 | 150,348 | +0.02(+0.34%) |
Sep 02, 2016 | 4.659 | 4.659 | 4.659 | 4.659 | 161,634 | +0.04(+0.87%) |