Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.419 | 4.419 | 4.419 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.549 | 4.626 | 4.265 | 4.457 | 99,911 | -0.22(-4.61%) |
Dec 28, 2016 | 4.803 | 4.811 | 4.672 | 4.672 | 19,121 | -0.12(-2.41%) |
Dec 27, 2016 | 4.688 | 4.818 | 4.688 | 4.788 | 45,047 | +0.04(+0.81%) |
Dec 23, 2016 | 4.749 | 4.749 | 4.749 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.611 | 4.688 | 4.599 | 4.626 | 17,865 | +0.02(+0.33%) |
Dec 21, 2016 | 4.549 | 4.642 | 4.534 | 4.611 | 39,984 | +0.06(+1.35%) |
Dec 20, 2016 | 4.634 | 4.642 | 4.511 | 4.549 | 40,827 | -0.06(-1.33%) |
Dec 19, 2016 | 4.680 | 4.803 | 4.603 | 4.611 | 57,836 | -0.08(-1.80%) |
Dec 16, 2016 | 4.626 | 4.703 | 4.534 | 4.695 | 91,347 | +0.10(+2.17%) |
Dec 15, 2016 | 4.526 | 4.611 | 4.434 | 4.595 | 31,389 | +0.05(+1.18%) |
Dec 14, 2016 | 4.603 | 4.622 | 4.511 | 4.542 | 23,826 | +0.00(+0.00%) |
Dec 13, 2016 | 4.549 | 4.688 | 4.526 | 4.542 | 41,123 | +0.05(+1.03%) |
Dec 12, 2016 | 4.642 | 4.642 | 4.388 | 4.496 | 58,715 | -0.18(-3.94%) |
Dec 09, 2016 | 4.219 | 4.718 | 4.211 | 4.680 | 72,301 | +0.47(+11.13%) |
Dec 08, 2016 | 4.065 | 4.246 | 4.065 | 4.211 | 79,634 | +0.05(+1.29%) |
Dec 07, 2016 | 4.257 | 4.288 | 4.134 | 4.157 | 50,829 | -0.10(-2.35%) |
Dec 06, 2016 | 4.242 | 4.303 | 4.142 | 4.257 | 50,634 | -0.05(-1.25%) |
Dec 05, 2016 | 4.357 | 4.511 | 4.311 | 4.311 | 47,379 | -0.04(-0.88%) |
Dec 02, 2016 | 4.403 | 4.503 | 4.334 | 4.350 | 32,076 | -0.06(-1.39%) |
Dec 01, 2016 | 4.419 | 4.649 | 4.388 | 4.411 | 73,910 | -0.01(-0.17%) |
Nov 30, 2016 | 4.811 | 4.841 | 4.403 | 4.419 | 76,248 | -0.37(-7.70%) |
Nov 29, 2016 | 4.688 | 4.803 | 4.632 | 4.788 | 39,641 | +0.05(+1.14%) |
Nov 28, 2016 | 4.841 | 4.949 | 4.718 | 4.734 | 38,951 | -0.18(-3.60%) |
Nov 25, 2016 | 4.926 | 4.926 | 4.857 | 4.911 | 11,734 | +0.02(+0.31%) |
Nov 23, 2016 | 4.895 | 4.895 | 4.895 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.726 | 4.872 | 4.603 | 4.857 | 21,994 | +0.12(+2.60%) |
Nov 21, 2016 | 4.788 | 4.895 | 4.688 | 4.734 | 51,895 | -0.04(-0.81%) |
Nov 18, 2016 | 4.626 | 4.797 | 4.588 | 4.772 | 28,818 | +0.15(+3.33%) |
Nov 17, 2016 | 4.757 | 4.788 | 4.557 | 4.619 | 33,916 | -0.11(-2.28%) |
Nov 16, 2016 | 4.559 | 4.886 | 4.490 | 4.726 | 56,124 | +0.15(+3.33%) |
Nov 15, 2016 | 4.688 | 4.779 | 4.566 | 4.574 | 59,772 | -0.09(-1.96%) |
Nov 14, 2016 | 4.947 | 5.022 | 4.612 | 4.665 | 87,718 | -0.26(-5.26%) |
Nov 11, 2016 | 4.437 | 4.924 | 4.376 | 4.924 | 104,997 | +0.48(+10.79%) |
Nov 10, 2016 | 4.026 | 4.475 | 3.919 | 4.445 | 47,204 | +0.42(+10.40%) |
Nov 09, 2016 | 3.942 | 4.026 | 3.897 | 4.026 | 65,919 | +0.11(+2.72%) |
Nov 08, 2016 | 3.973 | 3.980 | 3.859 | 3.919 | 27,244 | -0.04(-0.96%) |
Nov 07, 2016 | 3.980 | 4.041 | 3.935 | 3.957 | 27,357 | +0.02(+0.58%) |
Nov 04, 2016 | 4.467 | 4.483 | 3.935 | 3.935 | 51,079 | -0.50(-11.32%) |
Nov 03, 2016 | 4.026 | 4.490 | 4.026 | 4.437 | 64,174 | +0.48(+12.12%) |
Nov 02, 2016 | 3.988 | 3.993 | 3.904 | 3.957 | 76,811 | -0.03(-0.76%) |
Nov 01, 2016 | 3.919 | 4.072 | 3.919 | 3.988 | 89,920 | +0.02(+0.58%) |
Oct 31, 2016 | 4.041 | 4.041 | 3.927 | 3.965 | 59,402 | -0.07(-1.70%) |
Oct 28, 2016 | 4.117 | 4.163 | 4.034 | 4.034 | 55,660 | -0.12(-2.93%) |
Oct 27, 2016 | 4.163 | 4.201 | 4.148 | 4.155 | 32,804 | -0.01(-0.18%) |
Oct 26, 2016 | 4.186 | 4.201 | 4.148 | 4.163 | 26,566 | -0.05(-1.09%) |
Oct 25, 2016 | 4.216 | 4.239 | 4.193 | 4.209 | 17,862 | -0.04(-0.90%) |
Oct 24, 2016 | 4.285 | 4.292 | 4.221 | 4.247 | 29,592 | -0.01(-0.18%) |
Oct 21, 2016 | 4.178 | 4.262 | 4.117 | 4.254 | 147,044 | +0.03(+0.72%) |
Oct 20, 2016 | 4.209 | 4.231 | 4.160 | 4.224 | 29,755 | +0.00(+0.00%) |
Oct 19, 2016 | 4.216 | 4.239 | 4.212 | 4.224 | 55,488 | +0.03(+0.73%) |
Oct 18, 2016 | 4.269 | 4.292 | 4.178 | 4.193 | 63,341 | -0.05(-1.25%) |
Oct 17, 2016 | 4.300 | 4.308 | 4.239 | 4.247 | 29,872 | -0.03(-0.71%) |
Oct 14, 2016 | 4.353 | 4.353 | 4.269 | 4.277 | 51,632 | -0.08(-1.75%) |
Oct 13, 2016 | 4.414 | 4.414 | 4.315 | 4.353 | 35,548 | -0.07(-1.55%) |
Oct 12, 2016 | 4.315 | 4.483 | 4.315 | 4.422 | 31,341 | +0.08(+1.75%) |
Oct 11, 2016 | 4.368 | 4.384 | 4.338 | 4.346 | 29,406 | -0.02(-0.52%) |
Oct 10, 2016 | 4.353 | 4.384 | 4.342 | 4.368 | 38,842 | +0.02(+0.53%) |
Oct 07, 2016 | 4.384 | 4.406 | 4.346 | 4.346 | 24,550 | -0.05(-1.04%) |
Oct 06, 2016 | 4.429 | 4.429 | 4.391 | 4.391 | 18,018 | -0.05(-1.20%) |
Oct 05, 2016 | 4.437 | 4.460 | 4.406 | 4.445 | 31,565 | +0.01(+0.17%) |
Oct 04, 2016 | 4.437 | 4.498 | 4.399 | 4.437 | 54,432 | +0.01(+0.17%) |