Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.350 | 3.450 | 3.200 | 3.200 | 831,559 | -0.05(-1.54%) |
Nov 29, 2016 | 3.350 | 3.400 | 3.200 | 3.250 | 674,742 | +0.00(+0.00%) |
Nov 28, 2016 | 3.500 | 3.600 | 3.200 | 3.250 | 1,273,057 | -0.25(-7.14%) |
Nov 25, 2016 | 3.500 | 3.650 | 3.450 | 3.500 | 463,921 | +0.00(+0.00%) |
Nov 23, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
Nov 22, 2016 | 3.850 | 4.000 | 3.700 | 3.700 | 745,128 | -0.20(-5.13%) |
Nov 21, 2016 | 4.100 | 4.100 | 3.850 | 3.900 | 853,993 | -0.10(-2.50%) |
Nov 18, 2016 | 4.100 | 4.150 | 3.950 | 4.000 | 554,720 | -0.05(-1.23%) |
Nov 17, 2016 | 4.100 | 4.250 | 4.000 | 4.050 | 851,290 | -0.10(-2.41%) |
Nov 16, 2016 | 4.400 | 4.550 | 4.100 | 4.150 | 751,499 | -0.20(-4.60%) |
Nov 15, 2016 | 4.500 | 4.550 | 4.200 | 4.350 | 880,546 | -0.20(-4.40%) |
Nov 14, 2016 | 4.450 | 4.600 | 4.250 | 4.550 | 932,825 | +0.10(+2.25%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.100 | 4.450 | 1,564,513 | +0.15(+3.49%) |
Nov 10, 2016 | 4.050 | 4.450 | 3.900 | 4.300 | 1,315,798 | +0.35(+8.86%) |
Nov 09, 2016 | 3.450 | 4.000 | 3.450 | 3.950 | 1,556,823 | +0.60(+17.91%) |
Nov 08, 2016 | 3.400 | 3.475 | 3.300 | 3.350 | 810,249 | -0.15(-4.29%) |
Nov 07, 2016 | 3.350 | 3.500 | 3.200 | 3.500 | 868,936 | +0.20(+6.06%) |
Nov 04, 2016 | 3.250 | 3.350 | 3.200 | 3.300 | 1,031,167 | +0.10(+3.12%) |
Nov 03, 2016 | 3.450 | 3.450 | 3.200 | 3.200 | 896,685 | -0.30(-8.57%) |
Nov 02, 2016 | 3.600 | 3.600 | 3.450 | 3.500 | 398,639 | -0.15(-4.11%) |
Nov 01, 2016 | 3.350 | 3.650 | 3.100 | 3.650 | 1,048,407 | +0.10(+2.82%) |
Oct 31, 2016 | 3.600 | 3.600 | 3.450 | 3.550 | 488,014 | +0.05(+1.43%) |
Oct 28, 2016 | 3.800 | 3.800 | 3.500 | 3.500 | 813,413 | -0.25(-6.67%) |
Oct 27, 2016 | 3.600 | 4.050 | 3.600 | 3.750 | 670,450 | +0.00(+0.00%) |
Oct 26, 2016 | 3.700 | 3.950 | 3.650 | 3.750 | 564,084 | +0.10(+2.74%) |
Oct 25, 2016 | 3.650 | 3.900 | 3.650 | 3.650 | 663,129 | -0.10(-2.67%) |
Oct 24, 2016 | 3.950 | 4.000 | 3.675 | 3.750 | 693,180 | -0.20(-5.06%) |
Oct 21, 2016 | 3.800 | 4.000 | 3.750 | 3.950 | 750,901 | +0.10(+2.60%) |
Oct 20, 2016 | 3.600 | 3.850 | 3.550 | 3.850 | 1,027,247 | +0.25(+6.94%) |
Oct 19, 2016 | 3.750 | 3.850 | 3.500 | 3.600 | 1,586,626 | -0.30(-7.69%) |
Oct 18, 2016 | 3.850 | 3.950 | 3.850 | 3.900 | 374,628 | +0.05(+1.30%) |
Oct 17, 2016 | 3.850 | 3.900 | 3.650 | 3.850 | 677,636 | -0.04(-1.03%) |
Oct 14, 2016 | 4.090 | 4.170 | 3.890 | 3.890 | 1,001,539 | -0.16(-3.95%) |
Oct 13, 2016 | 4.030 | 4.160 | 3.980 | 4.050 | 627,781 | -0.08(-1.94%) |
Oct 12, 2016 | 4.500 | 4.570 | 4.060 | 4.130 | 940,373 | -0.37(-8.22%) |
Oct 11, 2016 | 4.560 | 4.718 | 4.480 | 4.500 | 831,371 | -0.10(-2.17%) |
Oct 10, 2016 | 4.390 | 4.605 | 4.310 | 4.600 | 590,472 | +0.27(+6.24%) |
Oct 07, 2016 | 4.390 | 4.420 | 4.270 | 4.330 | 566,620 | -0.03(-0.69%) |
Oct 06, 2016 | 4.660 | 4.720 | 4.360 | 4.360 | 1,019,173 | -0.38(-8.02%) |
Oct 05, 2016 | 4.770 | 4.870 | 4.700 | 4.740 | 863,525 | +0.00(+0.00%) |
Oct 04, 2016 | 4.600 | 4.825 | 4.600 | 4.740 | 1,853,786 | +0.13(+2.82%) |
Oct 03, 2016 | 4.600 | 4.700 | 4.530 | 4.610 | 585,378 | -0.02(-0.43%) |
Sep 30, 2016 | 4.610 | 4.770 | 4.550 | 4.630 | 726,201 | +0.06(+1.31%) |
Sep 29, 2016 | 4.860 | 4.895 | 4.570 | 4.570 | 937,127 | -0.32(-6.54%) |
Sep 28, 2016 | 4.960 | 5.060 | 4.825 | 4.890 | 831,096 | -0.04(-0.81%) |
Sep 27, 2016 | 4.860 | 5.060 | 4.830 | 4.930 | 683,158 | +0.07(+1.44%) |
Sep 26, 2016 | 4.960 | 5.030 | 4.820 | 4.860 | 588,205 | -0.14(-2.80%) |
Sep 23, 2016 | 4.800 | 5.040 | 4.775 | 5.000 | 999,250 | +0.18(+3.73%) |
Sep 22, 2016 | 4.730 | 4.875 | 4.640 | 4.820 | 1,219,502 | +0.10(+2.12%) |
Sep 21, 2016 | 4.730 | 4.870 | 4.530 | 4.720 | 713,305 | +0.10(+2.16%) |
Sep 20, 2016 | 4.750 | 4.750 | 4.610 | 4.620 | 749,838 | -0.08(-1.70%) |
Sep 19, 2016 | 4.620 | 4.750 | 4.580 | 4.700 | 780,109 | +0.13(+2.84%) |
Sep 16, 2016 | 4.690 | 4.735 | 4.510 | 4.570 | 1,382,790 | -0.15(-3.18%) |
Sep 15, 2016 | 4.720 | 4.745 | 4.625 | 4.720 | 540,008 | +0.02(+0.43%) |
Sep 14, 2016 | 4.540 | 4.805 | 4.540 | 4.700 | 878,988 | +0.19(+4.21%) |
Sep 13, 2016 | 4.600 | 4.660 | 4.450 | 4.510 | 1,290,325 | -0.17(-3.63%) |
Sep 12, 2016 | 4.360 | 4.680 | 4.360 | 4.680 | 1,904,127 | +0.32(+7.34%) |
Sep 09, 2016 | 4.650 | 4.705 | 4.360 | 4.360 | 1,068,013 | -0.34(-7.23%) |
Sep 08, 2016 | 4.710 | 4.710 | 4.530 | 4.700 | 1,138,174 | +0.16(+3.52%) |
Sep 07, 2016 | 4.490 | 4.609 | 4.480 | 4.540 | 642,838 | +0.04(+0.89%) |
Sep 06, 2016 | 4.390 | 4.540 | 4.320 | 4.500 | 1,457,393 | +0.18(+4.17%) |
Sep 02, 2016 | 4.360 | 4.320 | 4.320 | 4.320 | 465,400 | -0.01(-0.23%) |