Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.420 | 4.680 | 4.420 | 4.544 | 54,360 | +0.37(+8.96%) |
Nov 29, 2016 | 4.160 | 4.250 | 4.160 | 4.170 | 6,233 | -0.12(-2.80%) |
Nov 25, 2016 | 4.290 | 7 | -0.14(-3.16%) | |||
Nov 23, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.09(+2.07%) | |
Nov 22, 2016 | 4.420 | 4.471 | 4.340 | 4.340 | 24,247 | -0.10(-2.25%) |
Nov 21, 2016 | 4.400 | 4.490 | 4.400 | 4.440 | 3,953 | +0.20(+4.72%) |
Nov 18, 2016 | 4.220 | 4.270 | 4.200 | 4.240 | 18,278 | -0.06(-1.51%) |
Nov 17, 2016 | 4.305 | 4.305 | 4.305 | 4.305 | 140 | +0.12(+2.84%) |
Nov 16, 2016 | 4.260 | 4.260 | 4.186 | 4.186 | 2,926 | -0.12(-2.87%) |
Nov 15, 2016 | 4.150 | 4.310 | 4.150 | 4.310 | 830 | +0.23(+5.64%) |
Nov 14, 2016 | 4.100 | 4.100 | 3.990 | 4.080 | 5,926 | +0.04(+0.99%) |
Nov 11, 2016 | 4.050 | 4.110 | 4.040 | 4.040 | 775 | -0.10(-2.42%) |
Nov 10, 2016 | 4.140 | 4.140 | 4.140 | 4.140 | 113 | -0.09(-2.13%) |
Nov 09, 2016 | 4.140 | 4.246 | 4.140 | 4.230 | 3,685 | +0.07(+1.68%) |
Nov 08, 2016 | 4.200 | 4.200 | 4.160 | 4.160 | 313 | -0.02(-0.48%) |
Nov 07, 2016 | 4.120 | 4.190 | 4.100 | 4.180 | 18,767 | +0.07(+1.70%) |
Nov 04, 2016 | 4.150 | 4.150 | 4.110 | 4.110 | 368 | -0.03(-0.72%) |
Nov 03, 2016 | 4.190 | 4.190 | 4.126 | 4.140 | 3,866 | -0.05(-1.19%) |
Nov 02, 2016 | 4.170 | 4.220 | 4.170 | 4.190 | 3,696 | -0.09(-2.10%) |
Nov 01, 2016 | 4.370 | 4.370 | 4.280 | 4.280 | 6,914 | -0.04(-0.93%) |
Oct 31, 2016 | 4.440 | 4.453 | 4.320 | 4.320 | 3,621 | -0.26(-5.59%) |
Oct 28, 2016 | 4.565 | 4.580 | 4.560 | 4.576 | 1,090 | -0.02(-0.33%) |
Oct 27, 2016 | 4.600 | 4.700 | 4.591 | 4.591 | 7,425 | -0.03(-0.64%) |
Oct 25, 2016 | 4.621 | 4.621 | 4.621 | 0 | -0.03(-0.63%) | |
Oct 24, 2016 | 4.660 | 4.660 | 4.620 | 4.650 | 2,300 | -0.04(-0.79%) |
Oct 21, 2016 | 4.680 | 4.687 | 4.670 | 4.687 | 4,000 | -0.04(-0.89%) |
Oct 20, 2016 | 4.729 | 4.729 | 4.729 | 4.729 | 641 | -0.01(-0.23%) |
Oct 19, 2016 | 4.770 | 4.770 | 4.270 | 4.740 | 26,396 | +0.09(+1.94%) |
Oct 18, 2016 | 4.631 | 4.650 | 4.631 | 4.650 | 8,425 | +0.01(+0.22%) |
Oct 17, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 292 | -0.02(-0.43%) |
Oct 12, 2016 | 4.640 | 4.660 | 4.660 | 4.660 | 1,700 | -0.07(-1.54%) |
Oct 11, 2016 | 4.730 | 4.733 | 4.677 | 4.733 | 539 | -0.01(-0.15%) |
Oct 10, 2016 | 4.750 | 4.870 | 4.600 | 4.740 | 14,560 | +0.05(+1.07%) |
Oct 07, 2016 | 4.470 | 4.690 | 4.000 | 4.690 | 5,686 | -0.02(-0.42%) |
Oct 06, 2016 | 4.740 | 4.740 | 4.700 | 4.710 | 4,550 | +0.06(+1.29%) |
Oct 05, 2016 | 4.630 | 4.650 | 4.630 | 4.650 | 5,743 | +0.09(+1.97%) |
Oct 04, 2016 | 4.580 | 4.605 | 4.560 | 4.560 | 2,620 | +0.00(+0.00%) |
Oct 03, 2016 | 4.610 | 4.610 | 4.550 | 4.560 | 3,606 | +0.07(+1.55%) |
Sep 30, 2016 | 4.480 | 4.490 | 4.480 | 4.490 | 1,262 | +0.03(+0.68%) |
Sep 29, 2016 | 4.490 | 4.490 | 4.450 | 4.460 | 995 | +0.17(+3.96%) |
Sep 28, 2016 | 4.250 | 4.290 | 4.250 | 4.290 | 1,104 | +0.08(+2.00%) |
Sep 27, 2016 | 4.250 | 4.259 | 4.181 | 4.206 | 773 | -0.14(-3.31%) |
Sep 26, 2016 | 4.230 | 4.350 | 4.230 | 4.350 | 2,941 | +0.09(+2.21%) |
Sep 23, 2016 | 4.370 | 4.370 | 4.206 | 4.256 | 2,426 | -0.10(-2.28%) |
Sep 22, 2016 | 4.340 | 4.340 | 4.340 | 4.355 | 900 | +0.14(+3.20%) |
Sep 21, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 183 | +0.03(+0.74%) |
Sep 20, 2016 | 4.170 | 4.189 | 4.170 | 4.189 | 487 | +0.01(+0.22%) |
Sep 19, 2016 | 4.180 | 4.180 | 4.180 | 4.180 | 280 | +0.02(+0.48%) |
Sep 16, 2016 | 4.160 | 4.160 | 4.160 | 4.160 | 1,687 | -0.09(-2.21%) |
Sep 15, 2016 | 4.200 | 4.300 | 4.200 | 4.254 | 3,535 | +0.02(+0.59%) |
Sep 14, 2016 | 4.320 | 4.320 | 4.200 | 4.229 | 2,456 | -0.11(-2.60%) |
Sep 13, 2016 | 4.310 | 4.342 | 4.300 | 4.342 | 5,658 | -0.08(-1.84%) |
Sep 12, 2016 | 4.310 | 4.423 | 4.310 | 4.423 | 3,257 | +0.02(+0.53%) |
Sep 09, 2016 | 4.410 | 4.410 | 4.400 | 4.400 | 333 | -0.15(-3.30%) |
Sep 08, 2016 | 4.480 | 4.550 | 4.470 | 4.550 | 2,012 | +0.21(+4.84%) |
Sep 07, 2016 | 4.306 | 4.340 | 4.300 | 4.340 | 1,123 | +0.07(+1.64%) |
Sep 06, 2016 | 4.210 | 4.270 | 4.210 | 4.270 | 1,410 | -0.01(-0.23%) |
Sep 02, 2016 | 4.330 | 4.280 | 4.280 | 4.280 | 6,900 | +0.04(+0.94%) |