Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.786 | 4.816 | 4.380 | 4.396 | 76,646 | -0.37(-7.70%) |
Nov 29, 2016 | 4.663 | 4.778 | 4.608 | 4.763 | 39,848 | +0.05(+1.14%) |
Nov 28, 2016 | 4.816 | 4.923 | 4.694 | 4.709 | 39,154 | -0.18(-3.60%) |
Nov 25, 2016 | 4.900 | 4.900 | 4.832 | 4.885 | 11,796 | +0.02(+0.31%) |
Nov 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.702 | 4.847 | 4.579 | 4.832 | 22,109 | +0.12(+2.60%) |
Nov 21, 2016 | 4.763 | 4.870 | 4.663 | 4.709 | 52,166 | -0.04(-0.81%) |
Nov 18, 2016 | 4.602 | 4.772 | 4.564 | 4.747 | 28,968 | +0.15(+3.33%) |
Nov 17, 2016 | 4.732 | 4.763 | 4.533 | 4.595 | 34,093 | -0.11(-2.28%) |
Nov 16, 2016 | 4.535 | 4.861 | 4.467 | 4.702 | 56,417 | +0.15(+3.33%) |
Nov 15, 2016 | 4.664 | 4.755 | 4.543 | 4.550 | 60,085 | -0.09(-1.96%) |
Nov 14, 2016 | 4.921 | 4.996 | 4.588 | 4.641 | 88,176 | -0.26(-5.25%) |
Nov 11, 2016 | 4.414 | 4.898 | 4.353 | 4.898 | 105,545 | +0.48(+10.79%) |
Nov 10, 2016 | 4.005 | 4.452 | 3.899 | 4.421 | 47,451 | +0.42(+10.40%) |
Nov 09, 2016 | 3.922 | 4.005 | 3.876 | 4.005 | 66,263 | +0.11(+2.72%) |
Nov 08, 2016 | 3.952 | 3.960 | 3.838 | 3.899 | 27,386 | -0.04(-0.96%) |
Nov 07, 2016 | 3.960 | 4.020 | 3.914 | 3.937 | 27,499 | +0.02(+0.58%) |
Nov 04, 2016 | 4.444 | 4.460 | 3.914 | 3.914 | 51,346 | -0.50(-11.32%) |
Nov 03, 2016 | 4.005 | 4.467 | 4.005 | 4.414 | 64,509 | +0.48(+12.12%) |
Nov 02, 2016 | 3.967 | 3.972 | 3.884 | 3.937 | 77,212 | -0.03(-0.76%) |
Nov 01, 2016 | 3.899 | 4.050 | 3.899 | 3.967 | 90,390 | +0.02(+0.58%) |
Oct 31, 2016 | 4.020 | 4.020 | 3.907 | 3.944 | 59,712 | -0.07(-1.70%) |
Oct 28, 2016 | 4.096 | 4.141 | 4.013 | 4.013 | 55,950 | -0.12(-2.93%) |
Oct 27, 2016 | 4.141 | 4.179 | 4.126 | 4.134 | 32,976 | -0.01(-0.18%) |
Oct 26, 2016 | 4.164 | 4.179 | 4.126 | 4.141 | 26,704 | -0.05(-1.09%) |
Oct 25, 2016 | 4.194 | 4.217 | 4.172 | 4.187 | 17,955 | -0.04(-0.90%) |
Oct 24, 2016 | 4.262 | 4.270 | 4.199 | 4.225 | 29,746 | -0.01(-0.18%) |
Oct 21, 2016 | 4.156 | 4.240 | 4.096 | 4.232 | 147,812 | +0.03(+0.72%) |
Oct 20, 2016 | 4.187 | 4.209 | 4.138 | 4.202 | 29,910 | +0.00(+0.00%) |
Oct 19, 2016 | 4.194 | 4.217 | 4.190 | 4.202 | 55,777 | +0.03(+0.73%) |
Oct 18, 2016 | 4.247 | 4.270 | 4.156 | 4.172 | 63,672 | -0.05(-1.25%) |
Oct 17, 2016 | 4.278 | 4.285 | 4.217 | 4.225 | 30,027 | -0.03(-0.71%) |
Oct 14, 2016 | 4.331 | 4.331 | 4.247 | 4.255 | 51,902 | -0.08(-1.75%) |
Oct 13, 2016 | 4.391 | 4.391 | 4.293 | 4.331 | 35,734 | -0.07(-1.55%) |
Oct 12, 2016 | 4.293 | 4.459 | 4.293 | 4.399 | 31,504 | +0.08(+1.75%) |
Oct 11, 2016 | 4.346 | 4.361 | 4.315 | 4.323 | 29,560 | -0.02(-0.52%) |
Oct 10, 2016 | 4.331 | 4.361 | 4.319 | 4.346 | 39,045 | +0.02(+0.53%) |
Oct 07, 2016 | 4.361 | 4.384 | 4.323 | 4.323 | 24,678 | -0.05(-1.04%) |
Oct 06, 2016 | 4.406 | 4.406 | 4.368 | 4.368 | 18,112 | -0.05(-1.20%) |
Oct 05, 2016 | 4.414 | 4.437 | 4.384 | 4.421 | 31,730 | +0.01(+0.17%) |
Oct 04, 2016 | 4.414 | 4.474 | 4.376 | 4.414 | 54,717 | +0.01(+0.17%) |
Oct 03, 2016 | 4.474 | 4.490 | 4.384 | 4.406 | 30,775 | -0.06(-1.36%) |
Sep 30, 2016 | 4.444 | 4.482 | 4.376 | 4.467 | 67,085 | +0.02(+0.51%) |
Sep 29, 2016 | 4.603 | 4.649 | 4.429 | 4.444 | 51,944 | -0.19(-4.08%) |
Sep 28, 2016 | 4.580 | 4.649 | 4.543 | 4.633 | 24,335 | +0.05(+1.16%) |
Sep 27, 2016 | 4.686 | 4.686 | 4.558 | 4.580 | 10,017 | -0.05(-0.98%) |
Sep 26, 2016 | 4.641 | 4.664 | 4.596 | 4.626 | 20,572 | -0.02(-0.49%) |
Sep 23, 2016 | 4.679 | 4.679 | 4.641 | 4.649 | 24,518 | -0.02(-0.49%) |
Sep 22, 2016 | 4.633 | 4.671 | 4.633 | 4.671 | 34,265 | +0.05(+1.15%) |
Sep 21, 2016 | 4.497 | 4.656 | 4.467 | 4.618 | 26,222 | +0.11(+2.52%) |
Sep 20, 2016 | 4.664 | 4.664 | 4.490 | 4.505 | 29,680 | -0.14(-3.09%) |
Sep 19, 2016 | 4.474 | 4.664 | 4.474 | 4.649 | 58,756 | +0.17(+3.72%) |
Sep 16, 2016 | 4.527 | 4.527 | 4.308 | 4.482 | 161,080 | +0.05(+1.02%) |
Sep 15, 2016 | 4.702 | 4.702 | 4.421 | 4.437 | 58,760 | -0.18(-3.93%) |
Sep 14, 2016 | 4.550 | 4.679 | 4.355 | 4.618 | 101,638 | +0.19(+4.27%) |
Sep 13, 2016 | 4.641 | 4.679 | 4.429 | 4.429 | 122,224 | -0.26(-5.65%) |
Sep 12, 2016 | 4.505 | 4.694 | 4.505 | 4.694 | 82,914 | +0.14(+3.16%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.543 | 4.550 | 57,410 | -0.17(-3.53%) |
Sep 08, 2016 | 4.664 | 4.724 | 4.641 | 4.717 | 40,938 | +0.05(+1.14%) |
Sep 07, 2016 | 4.686 | 4.732 | 4.656 | 4.664 | 62,429 | -0.07(-1.44%) |
Sep 06, 2016 | 4.709 | 4.732 | 4.611 | 4.732 | 40,944 | +0.02(+0.48%) |
Sep 02, 2016 | 4.664 | 4.709 | 4.709 | 4.709 | 94,175 | +0.06(+1.30%) |