Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.470 | 4.500 | 4.170 | 4.230 | 845,581 | -0.25(-5.58%) |
Nov 29, 2016 | 4.510 | 4.550 | 4.470 | 4.480 | 171,782 | -0.01(-0.22%) |
Nov 28, 2016 | 4.570 | 4.575 | 4.425 | 4.490 | 367,496 | -0.05(-1.10%) |
Nov 25, 2016 | 4.560 | 4.580 | 4.530 | 4.540 | 107,338 | -0.05(-1.09%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | +0.10(+2.23%) | |
Nov 22, 2016 | 4.610 | 4.610 | 4.430 | 4.490 | 502,999 | -0.13(-2.81%) |
Nov 21, 2016 | 4.700 | 4.700 | 4.565 | 4.620 | 364,629 | +0.05(+1.09%) |
Nov 18, 2016 | 4.550 | 4.600 | 4.520 | 4.570 | 517,848 | +0.00(+0.00%) |
Nov 17, 2016 | 4.560 | 4.630 | 4.510 | 4.570 | 602,025 | -0.04(-0.87%) |
Nov 16, 2016 | 4.660 | 4.700 | 4.580 | 4.610 | 547,639 | -0.05(-1.07%) |
Nov 15, 2016 | 4.620 | 4.660 | 4.590 | 4.660 | 407,008 | +0.04(+0.87%) |
Nov 14, 2016 | 4.600 | 4.620 | 4.510 | 4.620 | 748,013 | +0.08(+1.76%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.240 | 4.540 | 958,656 | +0.26(+6.07%) |
Nov 10, 2016 | 4.350 | 4.369 | 4.234 | 4.280 | 790,702 | -0.02(-0.47%) |
Nov 09, 2016 | 4.180 | 4.330 | 4.100 | 4.300 | 817,930 | +0.07(+1.65%) |
Nov 08, 2016 | 4.280 | 4.300 | 4.220 | 4.230 | 784,386 | -0.07(-1.63%) |
Nov 07, 2016 | 4.350 | 4.395 | 4.260 | 4.300 | 670,031 | -0.01(-0.23%) |
Nov 04, 2016 | 4.260 | 4.340 | 4.240 | 4.310 | 639,964 | +0.03(+0.70%) |
Nov 03, 2016 | 4.360 | 4.400 | 4.270 | 4.280 | 389,517 | -0.05(-1.15%) |
Nov 02, 2016 | 4.100 | 4.380 | 4.050 | 4.330 | 1,285,036 | +0.26(+6.39%) |
Nov 01, 2016 | 4.180 | 4.260 | 4.050 | 4.070 | 582,856 | -0.14(-3.33%) |
Oct 31, 2016 | 4.060 | 4.230 | 4.020 | 4.210 | 756,718 | +0.16(+3.95%) |
Oct 28, 2016 | 4.190 | 4.210 | 4.030 | 4.050 | 346,943 | -0.13(-3.11%) |
Oct 27, 2016 | 4.260 | 4.270 | 4.170 | 4.180 | 318,857 | -0.07(-1.65%) |
Oct 26, 2016 | 4.300 | 4.340 | 4.210 | 4.250 | 803,876 | -0.03(-0.70%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.080 | 4.280 | 1,854,288 | +0.18(+4.39%) |
Oct 24, 2016 | 4.080 | 4.170 | 4.080 | 4.100 | 502,894 | +0.04(+0.99%) |
Oct 21, 2016 | 4.050 | 4.119 | 4.030 | 4.060 | 376,395 | -0.02(-0.49%) |
Oct 20, 2016 | 4.140 | 4.190 | 4.080 | 4.080 | 430,767 | -0.08(-1.92%) |
Oct 19, 2016 | 4.170 | 4.180 | 4.100 | 4.160 | 354,270 | +0.03(+0.73%) |
Oct 18, 2016 | 4.220 | 4.230 | 4.090 | 4.130 | 480,464 | -0.01(-0.24%) |
Oct 17, 2016 | 4.100 | 4.180 | 4.070 | 4.140 | 723,612 | +0.00(+0.00%) |
Oct 14, 2016 | 4.390 | 4.390 | 4.070 | 4.140 | 1,220,691 | -0.27(-6.12%) |
Oct 13, 2016 | 4.430 | 4.530 | 4.380 | 4.410 | 469,233 | -0.04(-0.90%) |
Oct 12, 2016 | 4.410 | 4.550 | 4.370 | 4.450 | 375,621 | +0.02(+0.34%) |
Oct 11, 2016 | 4.620 | 4.660 | 4.410 | 4.435 | 392,216 | -0.22(-4.62%) |
Oct 10, 2016 | 4.580 | 4.700 | 4.450 | 4.650 | 390,075 | +0.06(+1.31%) |
Oct 07, 2016 | 4.570 | 4.670 | 4.540 | 4.590 | 408,074 | +0.00(+0.00%) |
Oct 06, 2016 | 4.640 | 4.710 | 4.550 | 4.590 | 517,834 | -0.05(-1.08%) |
Oct 05, 2016 | 4.640 | 4.690 | 4.600 | 4.640 | 325,436 | +0.04(+0.87%) |
Oct 04, 2016 | 4.600 | 4.670 | 4.570 | 4.600 | 521,165 | -0.02(-0.43%) |
Oct 03, 2016 | 4.520 | 4.630 | 4.480 | 4.620 | 753,579 | +0.13(+2.90%) |
Sep 30, 2016 | 4.520 | 4.560 | 4.480 | 4.490 | 640,156 | -0.03(-0.66%) |
Sep 29, 2016 | 4.550 | 4.570 | 4.490 | 4.520 | 404,669 | -0.02(-0.44%) |
Sep 28, 2016 | 4.480 | 4.580 | 4.440 | 4.540 | 713,819 | +0.05(+1.11%) |
Sep 27, 2016 | 4.420 | 4.520 | 4.420 | 4.490 | 713,140 | +0.04(+0.90%) |
Sep 26, 2016 | 4.480 | 4.590 | 4.420 | 4.450 | 843,480 | -0.04(-0.89%) |
Sep 23, 2016 | 4.450 | 4.510 | 4.390 | 4.490 | 677,370 | +0.00(+0.00%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.450 | 4.490 | 792,966 | -0.01(-0.22%) |
Sep 21, 2016 | 4.430 | 4.500 | 4.380 | 4.500 | 801,776 | +0.09(+2.04%) |
Sep 20, 2016 | 4.410 | 4.490 | 4.360 | 4.410 | 810,837 | +0.01(+0.23%) |
Sep 19, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 567,020 | +0.17(+4.02%) |
Sep 16, 2016 | 4.370 | 4.400 | 4.125 | 4.230 | 932,207 | -0.14(-3.20%) |
Sep 15, 2016 | 4.160 | 4.400 | 4.140 | 4.370 | 1,152,241 | +0.36(+8.98%) |
Sep 14, 2016 | 3.850 | 4.050 | 3.792 | 4.010 | 777,391 | +0.26(+6.93%) |
Sep 13, 2016 | 3.900 | 3.910 | 3.750 | 3.750 | 419,320 | -0.11(-2.85%) |
Sep 12, 2016 | 3.760 | 3.860 | 3.760 | 3.860 | 193,852 | +0.05(+1.31%) |
Sep 09, 2016 | 3.910 | 3.950 | 3.810 | 3.810 | 281,441 | -0.14(-3.54%) |
Sep 08, 2016 | 3.930 | 3.970 | 3.910 | 3.950 | 168,496 | +0.01(+0.25%) |
Sep 07, 2016 | 3.950 | 4.010 | 3.940 | 3.940 | 356,881 | +0.01(+0.25%) |
Sep 06, 2016 | 3.910 | 3.950 | 3.881 | 3.930 | 410,524 | +0.04(+1.03%) |
Sep 02, 2016 | 3.930 | 3.890 | 3.890 | 3.890 | 194,900 | +0.00(+0.00%) |