Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.785 | 4.785 | 4.589 | 4.589 | 1,417,135 | -0.17(-3.66%) |
Nov 29, 2016 | 4.751 | 4.829 | 4.707 | 4.764 | 1,257,507 | +0.01(+0.23%) |
Nov 28, 2016 | 4.721 | 4.809 | 4.713 | 4.753 | 1,252,363 | +0.02(+0.41%) |
Nov 25, 2016 | 4.722 | 4.739 | 4.685 | 4.733 | 244,673 | +0.05(+1.17%) |
Nov 23, 2016 | 4.679 | 4.679 | 4.679 | 0 | -0.06(-1.31%) | |
Nov 22, 2016 | 4.732 | 4.759 | 4.711 | 4.741 | 818,481 | +0.04(+0.95%) |
Nov 21, 2016 | 4.584 | 4.706 | 4.584 | 4.696 | 1,780,377 | +0.14(+3.03%) |
Nov 18, 2016 | 4.621 | 4.630 | 4.532 | 4.558 | 954,576 | -0.02(-0.43%) |
Nov 17, 2016 | 4.500 | 4.580 | 4.480 | 4.578 | 1,324,646 | +0.09(+1.97%) |
Nov 16, 2016 | 4.323 | 4.491 | 4.323 | 4.489 | 1,749,513 | +0.12(+2.72%) |
Nov 15, 2016 | 4.272 | 4.407 | 4.272 | 4.370 | 2,070,906 | +0.18(+4.32%) |
Nov 14, 2016 | 4.404 | 4.404 | 4.130 | 4.189 | 2,248,943 | -0.21(-4.80%) |
Nov 11, 2016 | 4.302 | 4.411 | 4.294 | 4.400 | 1,932,459 | +0.06(+1.28%) |
Nov 10, 2016 | 4.628 | 4.649 | 4.161 | 4.345 | 3,782,861 | -0.22(-4.86%) |
Nov 09, 2016 | 4.349 | 4.590 | 4.318 | 4.567 | 3,274,427 | -0.02(-0.51%) |
Nov 08, 2016 | 4.484 | 4.642 | 4.482 | 4.590 | 1,212,987 | +0.07(+1.51%) |
Nov 07, 2016 | 4.396 | 4.524 | 4.396 | 4.522 | 1,854,519 | +0.28(+6.52%) |
Nov 04, 2016 | 4.271 | 4.348 | 4.222 | 4.245 | 909,902 | -0.04(-1.04%) |
Nov 03, 2016 | 4.379 | 4.389 | 4.269 | 4.290 | 1,094,778 | -0.11(-2.54%) |
Nov 02, 2016 | 4.488 | 4.518 | 4.368 | 4.402 | 1,077,950 | -0.09(-1.91%) |
Nov 01, 2016 | 4.624 | 4.642 | 4.396 | 4.488 | 982,462 | -0.12(-2.60%) |
Oct 31, 2016 | 4.642 | 4.662 | 4.608 | 4.608 | 215,616 | +0.00(+0.04%) |
Oct 28, 2016 | 4.616 | 4.749 | 4.593 | 4.606 | 943,302 | -0.02(-0.34%) |
Oct 27, 2016 | 4.711 | 4.711 | 4.611 | 4.621 | 368,642 | -0.03(-0.73%) |
Oct 26, 2016 | 4.672 | 4.715 | 4.602 | 4.655 | 624,888 | -0.07(-1.57%) |
Oct 25, 2016 | 4.797 | 4.797 | 4.709 | 4.729 | 354,638 | -0.05(-0.98%) |
Oct 24, 2016 | 4.705 | 4.790 | 4.705 | 4.776 | 1,317,890 | +0.14(+3.03%) |
Oct 21, 2016 | 4.648 | 4.648 | 4.602 | 4.636 | 1,270,023 | +0.03(+0.61%) |
Oct 20, 2016 | 4.638 | 4.640 | 4.542 | 4.608 | 450,556 | -0.06(-1.21%) |
Oct 19, 2016 | 4.637 | 4.682 | 4.622 | 4.664 | 286,359 | +0.01(+0.17%) |
Oct 18, 2016 | 4.686 | 4.704 | 4.631 | 4.656 | 585,707 | +0.08(+1.81%) |
Oct 17, 2016 | 4.592 | 4.617 | 4.564 | 4.574 | 238,205 | -0.03(-0.70%) |
Oct 14, 2016 | 4.605 | 4.692 | 4.597 | 4.606 | 452,333 | +0.05(+1.13%) |
Oct 13, 2016 | 4.544 | 4.587 | 4.433 | 4.554 | 781,025 | -0.08(-1.76%) |
Oct 12, 2016 | 4.635 | 4.675 | 4.558 | 4.636 | 399,342 | +0.01(+0.32%) |
Oct 11, 2016 | 4.777 | 4.781 | 4.561 | 4.621 | 1,207,576 | -0.15(-3.20%) |
Oct 10, 2016 | 4.753 | 4.806 | 4.747 | 4.774 | 447,384 | +0.09(+2.02%) |
Oct 07, 2016 | 4.731 | 4.753 | 4.617 | 4.680 | 386,734 | -0.04(-0.81%) |
Oct 06, 2016 | 4.683 | 4.729 | 4.640 | 4.718 | 306,760 | +0.03(+0.69%) |
Oct 05, 2016 | 4.690 | 4.715 | 4.668 | 4.686 | 420,278 | +0.05(+1.03%) |
Oct 04, 2016 | 4.729 | 4.754 | 4.591 | 4.638 | 873,350 | -0.04(-0.96%) |
Oct 03, 2016 | 4.692 | 4.721 | 4.656 | 4.683 | 320,314 | -0.04(-0.91%) |
Sep 30, 2016 | 4.694 | 4.768 | 4.680 | 4.726 | 511,093 | +0.06(+1.29%) |
Sep 29, 2016 | 4.734 | 4.758 | 4.621 | 4.665 | 725,642 | -0.08(-1.68%) |
Sep 28, 2016 | 4.722 | 4.745 | 4.663 | 4.745 | 459,366 | +0.03(+0.66%) |
Sep 27, 2016 | 4.574 | 4.720 | 4.551 | 4.714 | 572,667 | +0.15(+3.26%) |
Sep 26, 2016 | 4.583 | 4.605 | 4.548 | 4.565 | 458,811 | -0.09(-2.01%) |
Sep 23, 2016 | 4.691 | 4.744 | 4.630 | 4.658 | 780,070 | -0.11(-2.39%) |
Sep 22, 2016 | 4.756 | 4.793 | 4.744 | 4.772 | 852,599 | +0.09(+1.83%) |
Sep 21, 2016 | 4.595 | 4.698 | 4.540 | 4.687 | 1,051,952 | +0.15(+3.31%) |
Sep 20, 2016 | 4.576 | 4.614 | 4.523 | 4.537 | 511,555 | -0.00(-0.09%) |
Sep 19, 2016 | 4.608 | 4.668 | 4.519 | 4.541 | 443,728 | -0.04(-0.77%) |
Sep 16, 2016 | 4.631 | 4.631 | 4.512 | 4.576 | 620,647 | -0.06(-1.28%) |
Sep 15, 2016 | 4.431 | 4.652 | 4.427 | 4.635 | 1,387,668 | +0.22(+4.96%) |
Sep 14, 2016 | 4.372 | 4.488 | 4.360 | 4.416 | 1,706,246 | +0.07(+1.61%) |
Sep 13, 2016 | 4.402 | 4.435 | 4.293 | 4.346 | 1,061,963 | -0.11(-2.38%) |
Sep 12, 2016 | 4.152 | 4.469 | 4.150 | 4.452 | 1,755,458 | +0.22(+5.13%) |
Sep 09, 2016 | 4.463 | 4.492 | 4.234 | 4.235 | 1,818,388 | -0.33(-7.29%) |
Sep 08, 2016 | 4.630 | 4.630 | 4.533 | 4.568 | 741,105 | -0.11(-2.27%) |
Sep 07, 2016 | 4.658 | 4.678 | 4.613 | 4.674 | 879,284 | +0.03(+0.61%) |
Sep 06, 2016 | 4.594 | 4.646 | 4.576 | 4.646 | 730,632 | +0.07(+1.51%) |
Sep 02, 2016 | 4.580 | 4.577 | 4.577 | 4.577 | 607,833 | +0.06(+1.25%) |