Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.650 | 4.800 | 4.500 | 4.650 | 395,297 | +0.05(+1.09%) |
Nov 29, 2016 | 4.900 | 5.000 | 4.600 | 4.600 | 216,080 | -0.35(-7.07%) |
Nov 28, 2016 | 5.000 | 5.000 | 4.806 | 4.950 | 156,412 | -0.05(-1.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 4.850 | 5.000 | 116,536 | -0.05(-0.99%) |
Nov 23, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Nov 22, 2016 | 4.800 | 5.000 | 4.700 | 4.950 | 337,052 | +0.10(+2.06%) |
Nov 21, 2016 | 4.900 | 4.900 | 4.750 | 4.850 | 146,163 | +0.10(+2.11%) |
Nov 18, 2016 | 4.950 | 5.100 | 4.675 | 4.750 | 268,707 | -0.15(-3.06%) |
Nov 17, 2016 | 5.150 | 5.150 | 4.850 | 4.900 | 282,244 | -0.05(-1.01%) |
Nov 16, 2016 | 4.950 | 5.150 | 4.800 | 4.950 | 381,799 | +0.00(+0.00%) |
Nov 15, 2016 | 4.850 | 5.050 | 4.750 | 4.950 | 352,217 | +0.00(+0.00%) |
Nov 14, 2016 | 5.000 | 5.000 | 4.750 | 4.950 | 626,282 | +0.05(+1.02%) |
Nov 11, 2016 | 4.500 | 4.950 | 4.250 | 4.900 | 730,864 | +0.40(+8.89%) |
Nov 10, 2016 | 4.000 | 4.525 | 4.000 | 4.500 | 408,976 | +0.50(+12.50%) |
Nov 09, 2016 | 3.700 | 4.050 | 3.640 | 4.000 | 409,881 | +0.30(+8.11%) |
Nov 08, 2016 | 3.900 | 3.950 | 3.700 | 3.700 | 332,458 | -0.20(-5.13%) |
Nov 07, 2016 | 4.000 | 4.100 | 3.850 | 3.900 | 204,510 | +0.05(+1.30%) |
Nov 04, 2016 | 3.950 | 4.100 | 3.850 | 3.850 | 243,998 | -0.11(-2.78%) |
Nov 03, 2016 | 4.000 | 4.600 | 3.950 | 3.960 | 1,013,075 | +0.21(+5.60%) |
Nov 02, 2016 | 4.150 | 4.250 | 3.750 | 3.750 | 657,495 | -0.40(-9.64%) |
Nov 01, 2016 | 4.450 | 4.450 | 4.100 | 4.150 | 181,044 | -0.20(-4.60%) |
Oct 31, 2016 | 4.200 | 4.400 | 4.050 | 4.350 | 284,452 | +0.15(+3.57%) |
Oct 28, 2016 | 4.250 | 4.400 | 4.150 | 4.200 | 121,621 | -0.10(-2.33%) |
Oct 27, 2016 | 4.500 | 4.600 | 4.300 | 4.300 | 166,210 | -0.25(-5.49%) |
Oct 26, 2016 | 4.650 | 4.650 | 4.500 | 4.550 | 232,542 | -0.10(-2.15%) |
Oct 25, 2016 | 4.350 | 4.650 | 4.300 | 4.650 | 340,522 | +0.30(+6.90%) |
Oct 24, 2016 | 4.350 | 4.400 | 4.250 | 4.350 | 165,230 | -0.05(-1.14%) |
Oct 21, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 76,551 | +0.05(+1.15%) |
Oct 20, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 116,568 | +0.10(+2.35%) |
Oct 19, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 137,607 | +0.00(+0.00%) |
Oct 18, 2016 | 4.200 | 4.250 | 4.150 | 4.250 | 58,434 | +0.15(+3.66%) |
Oct 17, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 221,246 | -0.04(-0.97%) |
Oct 14, 2016 | 4.130 | 4.250 | 4.100 | 4.140 | 199,732 | +0.01(+0.24%) |
Oct 13, 2016 | 4.100 | 4.250 | 4.010 | 4.130 | 166,834 | +0.02(+0.49%) |
Oct 12, 2016 | 4.050 | 4.180 | 4.000 | 4.110 | 83,635 | +0.05(+1.23%) |
Oct 11, 2016 | 4.220 | 4.220 | 4.020 | 4.060 | 148,266 | -0.16(-3.79%) |
Oct 10, 2016 | 4.090 | 4.230 | 4.090 | 4.220 | 124,346 | +0.13(+3.18%) |
Oct 07, 2016 | 4.090 | 4.150 | 4.060 | 4.090 | 170,076 | -0.02(-0.49%) |
Oct 06, 2016 | 3.910 | 4.130 | 3.865 | 4.110 | 152,370 | +0.16(+4.05%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.940 | 3.950 | 502,123 | -0.14(-3.42%) |
Oct 04, 2016 | 4.110 | 4.200 | 4.080 | 4.090 | 68,796 | -0.05(-1.21%) |
Oct 03, 2016 | 4.110 | 4.160 | 4.050 | 4.140 | 123,973 | -0.02(-0.48%) |
Sep 30, 2016 | 4.150 | 4.185 | 4.080 | 4.160 | 85,029 | +0.04(+0.97%) |
Sep 29, 2016 | 4.060 | 4.200 | 4.060 | 4.120 | 133,685 | +0.06(+1.48%) |
Sep 28, 2016 | 4.070 | 4.110 | 4.010 | 4.060 | 169,093 | -0.01(-0.25%) |
Sep 27, 2016 | 4.060 | 4.100 | 4.020 | 4.070 | 120,478 | +0.02(+0.49%) |
Sep 26, 2016 | 4.110 | 4.120 | 4.020 | 4.050 | 199,168 | -0.12(-2.88%) |
Sep 23, 2016 | 4.170 | 4.210 | 4.120 | 4.170 | 159,015 | -0.03(-0.71%) |
Sep 22, 2016 | 4.160 | 4.240 | 4.150 | 4.200 | 250,908 | +0.04(+0.96%) |
Sep 21, 2016 | 4.330 | 4.330 | 4.140 | 4.160 | 456,501 | -0.19(-4.37%) |
Sep 20, 2016 | 4.400 | 4.410 | 4.315 | 4.350 | 317,058 | -0.01(-0.23%) |
Sep 19, 2016 | 4.250 | 4.390 | 4.250 | 4.360 | 340,615 | +0.10(+2.35%) |
Sep 16, 2016 | 4.140 | 4.260 | 4.140 | 4.260 | 402,935 | +0.12(+2.90%) |
Sep 15, 2016 | 4.080 | 4.215 | 4.030 | 4.140 | 272,347 | +0.05(+1.22%) |
Sep 14, 2016 | 4.020 | 4.120 | 4.020 | 4.090 | 165,363 | +0.05(+1.24%) |
Sep 13, 2016 | 4.120 | 4.170 | 4.000 | 4.040 | 227,258 | -0.10(-2.42%) |
Sep 12, 2016 | 4.050 | 4.150 | 4.010 | 4.140 | 217,694 | +0.06(+1.47%) |
Sep 09, 2016 | 4.080 | 4.130 | 4.010 | 4.080 | 244,194 | -0.04(-0.97%) |
Sep 08, 2016 | 4.080 | 4.150 | 4.040 | 4.120 | 165,143 | +0.06(+1.48%) |
Sep 07, 2016 | 4.040 | 4.100 | 4.000 | 4.060 | 280,802 | +0.02(+0.50%) |
Sep 06, 2016 | 4.180 | 4.230 | 4.040 | 4.040 | 256,029 | -0.17(-4.04%) |
Sep 02, 2016 | 4.090 | 4.210 | 4.210 | 4.210 | 191,300 | +0.11(+2.68%) |