Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.450 | 4.580 | 4.360 | 4.490 | 1,627,129 | +0.44(+10.86%) |
Nov 29, 2016 | 4.170 | 4.180 | 3.960 | 4.050 | 851,947 | -0.21(-4.93%) |
Nov 28, 2016 | 4.480 | 4.490 | 4.250 | 4.260 | 732,021 | -0.17(-3.84%) |
Nov 25, 2016 | 4.470 | 4.510 | 4.390 | 4.430 | 665,175 | -0.10(-2.21%) |
Nov 24, 2016 | 4.500 | 4.540 | 4.480 | 4.530 | 160,298 | +0.04(+0.89%) |
Nov 23, 2016 | 4.480 | 4.570 | 4.460 | 4.490 | 969,741 | -0.06(-1.32%) |
Nov 22, 2016 | 4.520 | 4.590 | 4.430 | 4.550 | 847,993 | +0.06(+1.34%) |
Nov 21, 2016 | 4.450 | 4.500 | 4.390 | 4.490 | 1,116,433 | +0.16(+3.70%) |
Nov 18, 2016 | 4.350 | 4.400 | 4.310 | 4.330 | 413,792 | +0.04(+0.93%) |
Nov 17, 2016 | 4.390 | 4.480 | 4.280 | 4.290 | 675,550 | -0.04(-0.92%) |
Nov 16, 2016 | 4.320 | 4.490 | 4.300 | 4.330 | 958,268 | -0.04(-0.92%) |
Nov 15, 2016 | 4.370 | 4.500 | 4.280 | 4.370 | 1,194,101 | +0.26(+6.33%) |
Nov 14, 2016 | 4.010 | 4.160 | 3.990 | 4.110 | 744,760 | +0.07(+1.73%) |
Nov 11, 2016 | 4.230 | 4.230 | 3.950 | 4.040 | 1,012,395 | -0.25(-5.83%) |
Nov 10, 2016 | 4.290 | 4.350 | 4.210 | 4.290 | 480,769 | +0.00(+0.00%) |
Nov 09, 2016 | 4.150 | 4.320 | 4.115 | 4.290 | 686,270 | +0.14(+3.37%) |
Nov 08, 2016 | 4.200 | 4.340 | 4.125 | 4.150 | 708,716 | -0.10(-2.35%) |
Nov 07, 2016 | 4.170 | 4.280 | 4.140 | 4.250 | 763,696 | +0.19(+4.68%) |
Nov 04, 2016 | 4.210 | 4.230 | 4.010 | 4.060 | 784,188 | -0.10(-2.40%) |
Nov 03, 2016 | 4.120 | 4.280 | 4.100 | 4.160 | 607,694 | +0.02(+0.48%) |
Nov 02, 2016 | 4.220 | 4.250 | 4.090 | 4.140 | 566,794 | -0.15(-3.50%) |
Nov 01, 2016 | 4.470 | 4.490 | 4.170 | 4.290 | 1,038,808 | -0.09(-2.05%) |
Oct 31, 2016 | 4.330 | 4.400 | 4.250 | 4.380 | 672,619 | +0.02(+0.46%) |
Oct 28, 2016 | 4.430 | 4.520 | 4.350 | 4.360 | 533,723 | -0.07(-1.58%) |
Oct 27, 2016 | 4.550 | 4.605 | 4.430 | 4.430 | 512,310 | -0.05(-1.12%) |
Oct 26, 2016 | 4.550 | 4.710 | 4.420 | 4.480 | 1,177,907 | -0.14(-3.03%) |
Oct 25, 2016 | 4.760 | 4.855 | 4.570 | 4.620 | 1,090,652 | -0.17(-3.55%) |
Oct 24, 2016 | 4.770 | 4.940 | 4.750 | 4.790 | 1,176,621 | -0.02(-0.42%) |
Oct 21, 2016 | 4.700 | 4.885 | 4.660 | 4.810 | 681,955 | +0.06(+1.26%) |
Oct 20, 2016 | 4.690 | 4.800 | 4.650 | 4.750 | 539,381 | +0.02(+0.42%) |
Oct 19, 2016 | 4.740 | 4.850 | 4.690 | 4.730 | 1,088,922 | +0.07(+1.50%) |
Oct 18, 2016 | 4.580 | 4.725 | 4.570 | 4.660 | 1,288,123 | +0.16(+3.56%) |
Oct 17, 2016 | 4.650 | 4.680 | 4.450 | 4.500 | 1,789,056 | -0.24(-5.06%) |
Oct 14, 2016 | 4.700 | 4.790 | 4.670 | 4.740 | 1,603,572 | +0.08(+1.72%) |
Oct 13, 2016 | 4.400 | 4.660 | 4.305 | 4.660 | 2,085,711 | +0.23(+5.19%) |
Oct 12, 2016 | 4.340 | 4.480 | 4.340 | 4.430 | 691,821 | +0.03(+0.68%) |
Oct 11, 2016 | 4.410 | 4.495 | 4.390 | 4.400 | 939,145 | +0.07(+1.62%) |
Oct 07, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 4.300 | 4.390 | 4.250 | 4.330 | 2,128,251 | +0.05(+1.17%) |
Oct 05, 2016 | 4.230 | 4.350 | 4.210 | 4.280 | 963,053 | +0.17(+4.14%) |
Oct 04, 2016 | 4.200 | 4.270 | 4.090 | 4.110 | 859,428 | -0.14(-3.29%) |
Oct 03, 2016 | 4.280 | 4.290 | 4.170 | 4.250 | 608,396 | +0.03(+0.71%) |
Sep 30, 2016 | 4.270 | 4.310 | 4.170 | 4.220 | 604,122 | +0.01(+0.24%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.060 | 4.210 | 1,701,755 | +0.11(+2.68%) |
Sep 28, 2016 | 3.850 | 4.210 | 3.730 | 4.100 | 1,904,163 | +0.32(+8.47%) |
Sep 27, 2016 | 3.900 | 3.930 | 3.740 | 3.780 | 751,713 | -0.19(-4.79%) |
Sep 26, 2016 | 3.990 | 4.040 | 3.910 | 3.970 | 907,358 | +0.02(+0.51%) |
Sep 23, 2016 | 3.990 | 4.050 | 3.900 | 3.950 | 445,691 | -0.04(-1.00%) |
Sep 22, 2016 | 4.060 | 4.080 | 3.990 | 3.990 | 714,688 | +0.03(+0.76%) |
Sep 21, 2016 | 3.950 | 4.050 | 3.900 | 3.960 | 719,573 | +0.09(+2.33%) |
Sep 20, 2016 | 3.960 | 4.020 | 3.860 | 3.870 | 625,452 | -0.11(-2.76%) |
Sep 19, 2016 | 4.000 | 4.110 | 3.950 | 3.980 | 958,165 | +0.02(+0.51%) |
Sep 16, 2016 | 3.860 | 3.960 | 3.810 | 3.960 | 3,988,495 | +0.01(+0.25%) |
Sep 15, 2016 | 3.900 | 4.040 | 3.890 | 3.950 | 1,946,127 | +0.09(+2.33%) |
Sep 14, 2016 | 3.880 | 4.030 | 3.840 | 3.860 | 2,567,393 | -0.10(-2.53%) |
Sep 13, 2016 | 4.200 | 4.250 | 3.940 | 3.960 | 1,316,489 | -0.35(-8.12%) |
Sep 12, 2016 | 4.150 | 4.380 | 4.120 | 4.310 | 978,291 | +0.00(+0.00%) |
Sep 09, 2016 | 4.460 | 4.530 | 4.200 | 4.310 | 1,435,111 | -0.26(-5.69%) |
Sep 08, 2016 | 4.400 | 4.600 | 4.310 | 4.570 | 2,220,789 | +0.21(+4.82%) |
Sep 07, 2016 | 4.320 | 4.520 | 4.220 | 4.360 | 3,605,364 | +0.12(+2.83%) |
Sep 06, 2016 | 3.550 | 4.270 | 3.540 | 4.240 | 3,661,971 | +0.71(+20.11%) |
Sep 02, 2016 | 3.530 | 3.530 | 3.530 | 0 | +0.18(+5.37%) |