Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 4,001 | -0.09(-2.68%) |
Nov 29, 2016 | 3.430 | 3.430 | 3.288 | 3.288 | 707 | -0.04(-1.26%) |
Nov 28, 2016 | 3.370 | 3.380 | 3.330 | 3.330 | 1,687 | -0.05(-1.51%) |
Nov 25, 2016 | 3.381 | 3.381 | 3.381 | 3.381 | 507 | -0.01(-0.26%) |
Nov 22, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.05(-1.45%) | |
Nov 21, 2016 | 3.380 | 3.440 | 3.310 | 3.440 | 3,401 | -0.12(-3.37%) |
Nov 18, 2016 | 3.560 | 3.560 | 3.560 | 3.560 | 577 | +0.10(+2.89%) |
Nov 17, 2016 | 3.500 | 3.500 | 3.450 | 3.460 | 1,839 | -0.09(-2.59%) |
Nov 15, 2016 | 3.552 | 3.552 | 3.552 | 9 | -0.10(-2.68%) | |
Nov 14, 2016 | 3.740 | 3.850 | 3.520 | 3.650 | 15,545 | -0.08(-2.14%) |
Nov 11, 2016 | 3.780 | 3.780 | 3.700 | 3.730 | 3,060 | -0.07(-1.84%) |
Nov 10, 2016 | 3.620 | 3.865 | 3.620 | 3.800 | 9,280 | +0.24(+6.74%) |
Nov 09, 2016 | 3.760 | 3.480 | 3.560 | 22,808 | -0.20(-5.32%) | |
Nov 08, 2016 | 3.860 | 4.140 | 3.760 | 3.760 | 2,510 | -0.19(-4.81%) |
Nov 07, 2016 | 3.840 | 3.950 | 3.780 | 3.950 | 2,200 | -0.15(-3.66%) |
Nov 04, 2016 | 4.090 | 4.100 | 4.000 | 4.100 | 1,700 | +0.00(+0.00%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 129 | -0.01(-0.24%) |
Nov 02, 2016 | 4.060 | 4.160 | 4.060 | 4.110 | 3,893 | -0.04(-0.96%) |
Nov 01, 2016 | 4.130 | 4.150 | 4.100 | 4.150 | 4,050 | -0.04(-0.98%) |
Oct 31, 2016 | 4.230 | 4.240 | 4.191 | 4.191 | 2,407 | -0.11(-2.53%) |
Oct 28, 2016 | 4.026 | 4.300 | 4.020 | 4.300 | 8,400 | +0.24(+5.91%) |
Oct 27, 2016 | 4.180 | 4.200 | 4.000 | 4.060 | 12,903 | -0.22(-5.14%) |
Oct 26, 2016 | 4.160 | 4.280 | 3.960 | 4.280 | 4,307 | +0.12(+2.88%) |
Oct 25, 2016 | 4.160 | 4.160 | 4.160 | 4.160 | 115 | +0.12(+2.97%) |
Oct 24, 2016 | 3.840 | 4.079 | 3.840 | 4.040 | 18,907 | +0.18(+4.61%) |
Oct 21, 2016 | 3.850 | 3.862 | 3.680 | 3.862 | 7,064 | +0.01(+0.31%) |
Oct 20, 2016 | 3.960 | 3.970 | 3.850 | 3.850 | 6,568 | -0.25(-6.10%) |
Oct 19, 2016 | 4.050 | 4.100 | 3.960 | 4.100 | 2,845 | -0.13(-3.08%) |
Oct 18, 2016 | 4.120 | 4.290 | 4.030 | 4.230 | 4,803 | +0.04(+0.95%) |
Oct 17, 2016 | 4.210 | 4.300 | 4.070 | 4.190 | 6,605 | -0.03(-0.71%) |
Oct 14, 2016 | 4.250 | 4.460 | 4.120 | 4.220 | 2,300 | -0.10(-2.31%) |
Oct 13, 2016 | 4.350 | 4.370 | 4.030 | 4.320 | 13,468 | -0.08(-1.82%) |
Oct 12, 2016 | 4.420 | 4.420 | 4.370 | 4.400 | 1,419 | -0.01(-0.23%) |
Oct 11, 2016 | 4.300 | 4.460 | 4.300 | 4.410 | 2,843 | +0.01(+0.23%) |
Oct 10, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 10,120 | -0.21(-4.56%) |
Oct 07, 2016 | 4.580 | 4.610 | 4.500 | 4.610 | 2,542 | +0.07(+1.54%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.460 | 4.540 | 8,600 | -0.03(-0.66%) |
Oct 05, 2016 | 4.550 | 4.570 | 4.500 | 4.570 | 11,900 | -0.06(-1.30%) |
Oct 04, 2016 | 4.600 | 4.630 | 4.570 | 4.630 | 4,320 | +0.04(+0.98%) |
Oct 03, 2016 | 4.608 | 4.608 | 4.430 | 4.585 | 4,560 | -0.01(-0.33%) |
Sep 30, 2016 | 4.700 | 4.700 | 4.570 | 4.600 | 11,000 | +0.06(+1.32%) |
Sep 29, 2016 | 4.580 | 4.580 | 4.370 | 4.540 | 7,539 | -0.10(-2.16%) |
Sep 28, 2016 | 4.500 | 4.640 | 4.452 | 4.640 | 5,120 | +0.16(+3.57%) |
Sep 27, 2016 | 4.420 | 4.480 | 4.400 | 4.480 | 7,129 | +0.04(+0.90%) |
Sep 26, 2016 | 4.490 | 4.490 | 4.390 | 4.440 | 6,944 | -0.09(-1.99%) |
Sep 23, 2016 | 4.450 | 4.530 | 4.380 | 4.530 | 4,200 | +0.04(+0.89%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.390 | 4.490 | 6,781 | -0.01(-0.22%) |
Sep 21, 2016 | 4.560 | 4.560 | 4.402 | 4.500 | 12,800 | -0.15(-3.23%) |
Sep 20, 2016 | 4.660 | 4.660 | 4.510 | 4.650 | 7,452 | -0.11(-2.31%) |
Sep 19, 2016 | 4.700 | 4.760 | 4.690 | 4.760 | 13,891 | +0.24(+5.31%) |
Sep 16, 2016 | 4.490 | 4.650 | 4.460 | 4.520 | 16,605 | +0.06(+1.34%) |
Sep 15, 2016 | 4.530 | 4.530 | 4.460 | 4.460 | 1,918 | -0.07(-1.55%) |
Sep 14, 2016 | 4.610 | 4.610 | 4.430 | 4.530 | 15,586 | -0.08(-1.74%) |
Sep 13, 2016 | 4.650 | 4.650 | 4.580 | 4.610 | 5,244 | +0.00(+0.00%) |
Sep 12, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 5,660 | +0.18(+3.97%) |
Sep 09, 2016 | 4.550 | 4.570 | 4.420 | 4.434 | 47,860 | -0.20(-4.23%) |
Sep 08, 2016 | 4.640 | 4.680 | 4.630 | 4.630 | 10,300 | +0.00(+0.00%) |
Sep 07, 2016 | 4.550 | 4.630 | 4.460 | 4.630 | 4,300 | +0.04(+0.87%) |
Sep 06, 2016 | 4.670 | 4.670 | 4.490 | 4.590 | 32,477 | +0.16(+3.61%) |
Sep 02, 2016 | 4.400 | 4.430 | 4.430 | 4.430 | 15,600 | +0.03(+0.68%) |