Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.550 | 4.720 | 4.530 | 4.520 | 864,304 | +0.20(+4.63%) |
Nov 29, 2016 | 4.480 | 4.480 | 4.300 | 4.320 | 322,218 | -0.21(-4.64%) |
Nov 28, 2016 | 4.620 | 4.640 | 4.500 | 4.530 | 258,825 | -0.08(-1.74%) |
Nov 25, 2016 | 4.790 | 4.790 | 4.590 | 4.610 | 311,659 | -0.16(-3.35%) |
Nov 24, 2016 | 4.730 | 4.800 | 4.620 | 4.770 | 243,893 | +0.05(+1.06%) |
Nov 23, 2016 | 4.520 | 4.730 | 4.460 | 4.720 | 974,478 | +0.30(+6.79%) |
Nov 22, 2016 | 4.470 | 4.480 | 4.370 | 4.420 | 152,458 | -0.06(-1.34%) |
Nov 21, 2016 | 4.500 | 4.520 | 4.430 | 4.480 | 216,302 | +0.08(+1.82%) |
Nov 18, 2016 | 4.420 | 4.470 | 4.400 | 4.400 | 102,792 | +0.01(+0.23%) |
Nov 17, 2016 | 4.480 | 4.510 | 4.390 | 4.390 | 187,515 | -0.05(-1.13%) |
Nov 16, 2016 | 4.500 | 4.530 | 4.420 | 4.440 | 195,490 | -0.09(-1.99%) |
Nov 15, 2016 | 4.500 | 4.590 | 4.500 | 4.530 | 556,938 | +0.11(+2.49%) |
Nov 14, 2016 | 4.500 | 4.500 | 4.330 | 4.420 | 386,666 | -0.11(-2.43%) |
Nov 11, 2016 | 4.180 | 4.530 | 4.180 | 4.530 | 998,175 | +0.37(+8.89%) |
Nov 10, 2016 | 4.270 | 4.300 | 4.160 | 4.160 | 179,308 | -0.11(-2.58%) |
Nov 09, 2016 | 4.120 | 4.290 | 4.120 | 4.270 | 263,789 | +0.11(+2.64%) |
Nov 08, 2016 | 4.140 | 4.250 | 4.140 | 4.160 | 181,767 | +0.01(+0.24%) |
Nov 07, 2016 | 4.210 | 4.260 | 4.090 | 4.150 | 301,783 | -0.05(-1.19%) |
Nov 04, 2016 | 4.110 | 4.220 | 4.080 | 4.200 | 361,805 | +0.06(+1.45%) |
Nov 03, 2016 | 4.110 | 4.160 | 4.110 | 4.140 | 127,353 | +0.03(+0.73%) |
Nov 02, 2016 | 4.120 | 4.130 | 4.080 | 4.110 | 142,853 | -0.07(-1.67%) |
Nov 01, 2016 | 4.180 | 4.230 | 4.120 | 4.180 | 244,062 | +0.04(+0.97%) |
Oct 31, 2016 | 4.260 | 4.280 | 4.120 | 4.140 | 376,186 | -0.14(-3.27%) |
Oct 28, 2016 | 4.270 | 4.320 | 4.250 | 4.280 | 151,997 | +0.00(+0.00%) |
Oct 27, 2016 | 4.360 | 4.410 | 4.280 | 4.280 | 142,314 | -0.05(-1.15%) |
Oct 26, 2016 | 4.360 | 4.400 | 4.290 | 4.330 | 243,176 | -0.06(-1.37%) |
Oct 25, 2016 | 4.520 | 4.520 | 4.390 | 4.390 | 316,208 | -0.14(-3.09%) |
Oct 24, 2016 | 4.560 | 4.630 | 4.510 | 4.530 | 321,587 | -0.04(-0.88%) |
Oct 21, 2016 | 4.580 | 4.600 | 4.540 | 4.570 | 277,065 | -0.01(-0.22%) |
Oct 20, 2016 | 4.530 | 4.600 | 4.510 | 4.580 | 96,026 | +0.00(+0.00%) |
Oct 19, 2016 | 4.590 | 4.670 | 4.560 | 4.580 | 400,373 | +0.04(+0.88%) |
Oct 18, 2016 | 4.700 | 4.770 | 4.530 | 4.540 | 933,915 | -0.15(-3.20%) |
Oct 17, 2016 | 4.590 | 4.770 | 4.590 | 4.690 | 349,179 | +0.10(+2.18%) |
Oct 14, 2016 | 4.470 | 4.620 | 4.450 | 4.590 | 497,001 | +0.12(+2.68%) |
Oct 13, 2016 | 4.490 | 4.500 | 4.435 | 4.470 | 182,372 | -0.02(-0.45%) |
Oct 12, 2016 | 4.460 | 4.500 | 4.440 | 4.490 | 120,256 | +0.00(+0.00%) |
Oct 11, 2016 | 4.470 | 4.545 | 4.450 | 4.490 | 526,979 | +0.06(+1.35%) |
Oct 07, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 4.360 | 4.450 | 4.360 | 4.430 | 319,198 | +0.09(+2.07%) |
Oct 05, 2016 | 4.330 | 4.370 | 4.280 | 4.340 | 475,115 | +0.03(+0.70%) |
Oct 04, 2016 | 4.270 | 4.320 | 4.270 | 4.310 | 118,471 | +0.02(+0.47%) |
Oct 03, 2016 | 4.300 | 4.320 | 4.180 | 4.290 | 153,666 | -0.03(-0.69%) |
Sep 30, 2016 | 4.330 | 4.360 | 4.290 | 4.320 | 185,248 | +0.01(+0.23%) |
Sep 29, 2016 | 4.290 | 4.440 | 4.150 | 4.310 | 692,768 | +0.02(+0.47%) |
Sep 28, 2016 | 4.100 | 4.305 | 4.080 | 4.290 | 251,710 | +0.19(+4.63%) |
Sep 27, 2016 | 4.020 | 4.130 | 4.020 | 4.100 | 389,605 | -0.08(-1.91%) |
Sep 26, 2016 | 4.220 | 4.230 | 4.170 | 4.180 | 135,352 | -0.01(-0.24%) |
Sep 23, 2016 | 4.220 | 4.280 | 4.170 | 4.190 | 134,763 | -0.08(-1.87%) |
Sep 22, 2016 | 4.250 | 4.310 | 4.210 | 4.270 | 139,038 | +0.05(+1.18%) |
Sep 21, 2016 | 4.190 | 4.250 | 4.180 | 4.220 | 115,449 | +0.06(+1.44%) |
Sep 20, 2016 | 4.170 | 4.200 | 4.140 | 4.160 | 77,565 | -0.01(-0.24%) |
Sep 19, 2016 | 4.120 | 4.210 | 4.090 | 4.170 | 163,373 | +0.10(+2.46%) |
Sep 16, 2016 | 4.060 | 4.110 | 4.040 | 4.070 | 394,957 | -0.07(-1.69%) |
Sep 15, 2016 | 4.130 | 4.170 | 4.090 | 4.140 | 133,493 | +0.04(+0.98%) |
Sep 14, 2016 | 4.050 | 4.210 | 4.030 | 4.100 | 260,683 | +0.05(+1.23%) |
Sep 13, 2016 | 4.170 | 4.170 | 4.050 | 4.050 | 336,785 | -0.14(-3.34%) |
Sep 12, 2016 | 4.060 | 4.270 | 4.060 | 4.190 | 307,901 | -0.02(-0.48%) |
Sep 09, 2016 | 4.310 | 4.340 | 4.190 | 4.210 | 229,414 | -0.17(-3.88%) |
Sep 08, 2016 | 4.360 | 4.410 | 4.350 | 4.380 | 235,226 | +0.07(+1.62%) |
Sep 07, 2016 | 4.270 | 4.380 | 4.270 | 4.310 | 241,100 | +0.05(+1.17%) |
Sep 06, 2016 | 4.210 | 4.290 | 4.200 | 4.260 | 305,257 | +0.03(+0.71%) |
Sep 02, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) |