Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.03(+0.62%) | |
Dec 29, 2016 | 4.304 | 4.325 | 4.283 | 4.304 | 883,829 | +0.00(+0.00%) |
Dec 28, 2016 | 4.378 | 4.378 | 4.288 | 4.304 | 1,542,281 | -0.06(-1.46%) |
Dec 27, 2016 | 4.373 | 4.384 | 4.362 | 4.368 | 529,207 | +0.01(+0.24%) |
Dec 23, 2016 | 4.357 | 4.357 | 4.357 | 0 | +0.02(+0.37%) | |
Dec 22, 2016 | 4.357 | 4.378 | 4.341 | 4.341 | 826,648 | -0.02(-0.37%) |
Dec 21, 2016 | 4.346 | 4.373 | 4.341 | 4.357 | 670,001 | +0.01(+0.24%) |
Dec 20, 2016 | 4.330 | 4.362 | 4.330 | 4.346 | 765,399 | +0.02(+0.49%) |
Dec 19, 2016 | 4.336 | 4.341 | 4.320 | 4.325 | 433,105 | -0.01(-0.12%) |
Dec 16, 2016 | 4.336 | 4.341 | 4.320 | 4.330 | 1,073,464 | +0.02(+0.37%) |
Dec 15, 2016 | 4.314 | 4.341 | 4.299 | 4.314 | 1,179,982 | +0.01(+0.21%) |
Dec 14, 2016 | 4.306 | 4.311 | 4.284 | 4.306 | 1,026,268 | -0.02(-0.37%) |
Dec 13, 2016 | 4.295 | 4.327 | 4.284 | 4.321 | 1,110,135 | +0.03(+0.74%) |
Dec 12, 2016 | 4.284 | 4.290 | 4.269 | 4.290 | 999,648 | +0.01(+0.25%) |
Dec 09, 2016 | 4.263 | 4.279 | 4.253 | 4.279 | 1,121,918 | +0.01(+0.25%) |
Dec 08, 2016 | 4.284 | 4.284 | 4.248 | 4.269 | 1,148,930 | -0.01(-0.25%) |
Dec 07, 2016 | 4.232 | 4.279 | 4.232 | 4.279 | 922,056 | +0.03(+0.62%) |
Dec 06, 2016 | 4.221 | 4.253 | 4.216 | 4.253 | 776,161 | +0.03(+0.75%) |
Dec 05, 2016 | 4.242 | 4.248 | 4.221 | 4.221 | 1,024,242 | +0.01(+0.13%) |
Dec 02, 2016 | 4.226 | 4.253 | 4.216 | 4.216 | 704,648 | -0.02(-0.37%) |
Dec 01, 2016 | 4.221 | 4.253 | 4.216 | 4.232 | 877,859 | +0.01(+0.25%) |
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%) |