Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.632 | 4.680 | 4.600 | 4.640 | 594,276 | +0.11(+2.54%) |
Nov 29, 2016 | 4.520 | 4.550 | 4.490 | 4.525 | 238,893 | -0.07(-1.52%) |
Nov 28, 2016 | 4.620 | 4.620 | 4.580 | 4.595 | 147,534 | -0.11(-2.23%) |
Nov 25, 2016 | 4.660 | 4.700 | 4.660 | 4.700 | 98,427 | +0.04(+0.86%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 4.710 | 4.720 | 4.650 | 4.695 | 521,010 | -0.00(-0.11%) |
Nov 21, 2016 | 4.680 | 4.710 | 4.670 | 4.700 | 322,185 | +0.15(+3.18%) |
Nov 18, 2016 | 4.545 | 4.570 | 4.520 | 4.555 | 162,776 | +0.01(+0.33%) |
Nov 17, 2016 | 4.540 | 4.600 | 4.540 | 4.540 | 275,736 | +0.03(+0.67%) |
Nov 16, 2016 | 4.510 | 4.520 | 4.470 | 4.510 | 669,808 | -0.06(-1.31%) |
Nov 15, 2016 | 4.480 | 4.590 | 4.480 | 4.570 | 987,335 | +0.10(+2.12%) |
Nov 14, 2016 | 4.430 | 4.480 | 4.400 | 4.475 | 211,904 | -0.04(-0.78%) |
Nov 11, 2016 | 4.540 | 4.560 | 4.470 | 4.510 | 748,633 | -0.01(-0.22%) |
Nov 10, 2016 | 4.660 | 4.670 | 4.511 | 4.520 | 590,878 | -0.06(-1.20%) |
Nov 09, 2016 | 4.520 | 4.580 | 4.500 | 4.575 | 915,580 | +0.24(+5.54%) |
Nov 08, 2016 | 4.330 | 4.360 | 4.310 | 4.335 | 202,548 | +0.00(+0.12%) |
Nov 07, 2016 | 4.310 | 4.340 | 4.300 | 4.330 | 127,030 | +0.05(+1.29%) |
Nov 04, 2016 | 4.250 | 4.300 | 4.240 | 4.275 | 337,148 | -0.06(-1.50%) |
Nov 03, 2016 | 4.350 | 4.360 | 4.310 | 4.340 | 299,267 | -0.03(-0.69%) |
Nov 02, 2016 | 4.450 | 4.480 | 4.350 | 4.370 | 214,472 | -0.06(-1.35%) |
Nov 01, 2016 | 4.400 | 4.460 | 4.390 | 4.430 | 298,557 | +0.10(+2.31%) |
Oct 31, 2016 | 4.310 | 4.350 | 4.290 | 4.330 | 404,246 | +0.10(+2.36%) |
Oct 28, 2016 | 4.240 | 4.250 | 4.210 | 4.230 | 202,130 | -0.01(-0.24%) |
Oct 27, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 146,653 | +0.00(+0.12%) |
Oct 26, 2016 | 4.270 | 4.300 | 4.220 | 4.235 | 222,853 | -0.06(-1.49%) |
Oct 25, 2016 | 4.315 | 4.315 | 4.280 | 4.299 | 235,878 | +0.01(+0.33%) |
Oct 24, 2016 | 4.290 | 4.300 | 4.270 | 4.285 | 164,554 | +0.01(+0.23%) |
Oct 21, 2016 | 4.260 | 4.290 | 4.250 | 4.275 | 187,441 | +0.03(+0.59%) |
Oct 20, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 269,734 | -0.05(-1.16%) |
Oct 19, 2016 | 4.280 | 4.320 | 4.270 | 4.300 | 190,595 | +0.05(+1.18%) |
Oct 18, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 178,270 | +0.00(+0.12%) |
Oct 17, 2016 | 4.260 | 4.270 | 4.240 | 4.245 | 113,718 | -0.02(-0.59%) |
Oct 14, 2016 | 4.281 | 4.300 | 4.260 | 4.270 | 112,143 | -0.03(-0.70%) |
Oct 13, 2016 | 4.280 | 4.330 | 4.250 | 4.300 | 159,240 | -0.01(-0.23%) |
Oct 12, 2016 | 4.360 | 4.370 | 4.300 | 4.310 | 232,591 | -0.06(-1.37%) |
Oct 11, 2016 | 4.420 | 4.420 | 4.370 | 4.370 | 338,143 | -0.10(-2.24%) |
Oct 10, 2016 | 4.395 | 4.470 | 4.380 | 4.470 | 373,222 | +0.13(+3.00%) |
Oct 07, 2016 | 4.340 | 4.350 | 4.300 | 4.340 | 377,933 | +0.00(+0.00%) |
Oct 06, 2016 | 4.320 | 4.350 | 4.290 | 4.340 | 422,938 | +0.05(+1.17%) |
Oct 05, 2016 | 4.250 | 4.290 | 4.237 | 4.290 | 555,392 | +0.04(+0.94%) |
Oct 04, 2016 | 4.320 | 4.330 | 4.250 | 4.250 | 526,059 | -0.02(-0.47%) |
Oct 03, 2016 | 4.300 | 4.310 | 4.260 | 4.270 | 271,574 | +0.04(+0.95%) |
Sep 30, 2016 | 4.251 | 4.270 | 4.210 | 4.230 | 677,395 | +0.03(+0.71%) |
Sep 29, 2016 | 4.242 | 4.260 | 4.180 | 4.200 | 261,318 | -0.04(-0.94%) |
Sep 28, 2016 | 4.150 | 4.240 | 4.150 | 4.240 | 306,978 | +0.12(+2.91%) |
Sep 27, 2016 | 4.170 | 4.170 | 4.111 | 4.120 | 926,943 | -0.08(-1.97%) |
Sep 26, 2016 | 4.190 | 4.225 | 4.163 | 4.203 | 594,127 | +0.02(+0.55%) |
Sep 23, 2016 | 4.230 | 4.240 | 4.170 | 4.180 | 605,049 | -0.04(-0.95%) |
Sep 22, 2016 | 4.230 | 4.260 | 4.182 | 4.220 | 746,609 | +0.00(+0.00%) |
Sep 21, 2016 | 4.160 | 4.220 | 4.150 | 4.220 | 491,167 | +0.06(+1.39%) |
Sep 20, 2016 | 4.130 | 4.180 | 4.110 | 4.162 | 317,548 | +0.00(+0.05%) |
Sep 19, 2016 | 4.180 | 4.190 | 4.136 | 4.160 | 165,599 | +0.00(+0.12%) |
Sep 16, 2016 | 4.160 | 4.170 | 4.130 | 4.155 | 450,022 | -0.04(-0.84%) |
Sep 15, 2016 | 4.190 | 4.200 | 4.150 | 4.190 | 114,199 | -0.01(-0.36%) |
Sep 14, 2016 | 4.210 | 4.250 | 4.200 | 4.205 | 137,911 | +0.04(+0.84%) |
Sep 13, 2016 | 4.200 | 4.230 | 4.160 | 4.170 | 412,205 | -0.11(-2.46%) |
Sep 12, 2016 | 4.200 | 4.280 | 4.190 | 4.275 | 260,793 | +0.04(+1.02%) |
Sep 09, 2016 | 4.258 | 4.270 | 4.220 | 4.232 | 396,438 | -0.17(-3.82%) |
Sep 08, 2016 | 4.390 | 4.430 | 4.350 | 4.400 | 2,366,595 | +0.01(+0.23%) |
Sep 07, 2016 | 4.400 | 4.420 | 4.370 | 4.390 | 624,541 | +0.06(+1.39%) |
Sep 06, 2016 | 4.280 | 4.340 | 4.270 | 4.330 | 628,906 | +0.20(+4.84%) |
Sep 02, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.07(+1.72%) |