Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.221 | 4.252 | 4.139 | 4.242 | 545,261 | +0.05(+1.10%) |
Nov 29, 2016 | 4.175 | 4.211 | 4.149 | 4.196 | 343,872 | +0.04(+0.99%) |
Nov 28, 2016 | 4.226 | 4.257 | 4.139 | 4.155 | 340,661 | -0.11(-2.53%) |
Nov 25, 2016 | 4.170 | 4.262 | 4.165 | 4.262 | 318,160 | +0.10(+2.34%) |
Nov 23, 2016 | 4.165 | 4.165 | 4.165 | 0 | -0.01(-0.12%) | |
Nov 22, 2016 | 4.165 | 4.170 | 4.119 | 4.170 | 304,223 | +0.05(+1.12%) |
Nov 21, 2016 | 4.170 | 4.170 | 4.078 | 4.124 | 459,506 | -0.03(-0.74%) |
Nov 18, 2016 | 4.103 | 4.155 | 4.083 | 4.155 | 333,942 | +0.03(+0.75%) |
Nov 17, 2016 | 4.083 | 4.124 | 4.082 | 4.124 | 175,205 | +0.03(+0.63%) |
Nov 16, 2016 | 4.103 | 4.124 | 4.079 | 4.098 | 217,212 | -0.01(-0.13%) |
Nov 15, 2016 | 4.088 | 4.149 | 4.088 | 4.103 | 183,949 | -0.03(-0.62%) |
Nov 14, 2016 | 4.119 | 4.144 | 4.095 | 4.129 | 534,079 | +0.05(+1.25%) |
Nov 11, 2016 | 4.053 | 4.078 | 4.044 | 4.078 | 322,596 | +0.05(+1.13%) |
Nov 10, 2016 | 4.007 | 4.037 | 3.997 | 4.032 | 270,644 | +0.04(+0.89%) |
Nov 09, 2016 | 3.941 | 4.027 | 3.915 | 3.997 | 396,286 | +0.03(+0.64%) |
Nov 08, 2016 | 3.992 | 3.992 | 3.951 | 3.971 | 142,122 | -0.01(-0.13%) |
Nov 07, 2016 | 4.048 | 4.048 | 3.956 | 3.976 | 244,494 | +0.04(+1.03%) |
Nov 04, 2016 | 3.758 | 3.951 | 3.748 | 3.936 | 321,705 | +0.19(+5.02%) |
Nov 03, 2016 | 3.798 | 3.804 | 3.727 | 3.748 | 316,023 | -0.06(-1.60%) |
Nov 02, 2016 | 3.839 | 3.870 | 3.773 | 3.809 | 308,403 | -0.03(-0.79%) |
Nov 01, 2016 | 3.941 | 3.968 | 3.849 | 3.839 | 748,246 | -0.12(-2.96%) |
Oct 31, 2016 | 4.017 | 4.037 | 3.951 | 3.956 | 360,451 | -0.05(-1.14%) |
Oct 28, 2016 | 4.027 | 4.027 | 3.971 | 4.002 | 186,715 | -0.01(-0.25%) |
Oct 27, 2016 | 4.017 | 4.043 | 4.012 | 4.012 | 460,604 | +0.02(+0.38%) |
Oct 26, 2016 | 4.017 | 4.032 | 3.941 | 3.997 | 1,617,893 | -0.17(-4.03%) |
Oct 25, 2016 | 4.246 | 4.246 | 4.159 | 4.165 | 159,951 | -0.07(-1.68%) |
Oct 24, 2016 | 4.215 | 4.256 | 4.190 | 4.236 | 95,225 | +0.01(+0.24%) |
Oct 21, 2016 | 4.170 | 4.256 | 4.170 | 4.226 | 78,152 | +0.07(+1.59%) |
Oct 20, 2016 | 4.251 | 4.287 | 4.149 | 4.159 | 213,186 | -0.12(-2.85%) |
Oct 19, 2016 | 4.348 | 4.348 | 4.271 | 4.281 | 235,723 | -0.06(-1.29%) |
Oct 18, 2016 | 4.237 | 4.362 | 4.231 | 4.337 | 366,121 | +0.14(+3.24%) |
Oct 17, 2016 | 4.242 | 4.247 | 4.196 | 4.201 | 244,119 | -0.05(-1.07%) |
Oct 14, 2016 | 4.206 | 4.262 | 4.200 | 4.247 | 212,770 | +0.05(+1.20%) |
Oct 13, 2016 | 4.116 | 4.203 | 4.116 | 4.196 | 197,983 | +0.05(+1.09%) |
Oct 12, 2016 | 4.085 | 4.161 | 4.085 | 4.151 | 118,927 | +0.05(+1.11%) |
Oct 11, 2016 | 4.121 | 4.146 | 4.095 | 4.105 | 167,710 | -0.03(-0.61%) |
Oct 10, 2016 | 4.131 | 4.161 | 4.110 | 4.131 | 152,251 | +0.01(+0.12%) |
Oct 07, 2016 | 4.166 | 4.166 | 4.121 | 4.126 | 109,344 | -0.02(-0.49%) |
Oct 06, 2016 | 4.121 | 4.166 | 4.121 | 4.146 | 90,793 | +0.02(+0.49%) |
Oct 05, 2016 | 4.151 | 4.166 | 4.125 | 4.126 | 149,649 | -0.02(-0.37%) |
Oct 04, 2016 | 4.110 | 4.141 | 4.110 | 4.141 | 102,674 | +0.05(+1.23%) |
Oct 03, 2016 | 4.070 | 4.121 | 4.045 | 4.090 | 162,630 | -0.01(-0.25%) |
Sep 30, 2016 | 4.080 | 4.146 | 4.060 | 4.100 | 183,600 | +0.04(+0.87%) |
Sep 29, 2016 | 4.040 | 4.075 | 4.040 | 4.065 | 59,666 | +0.01(+0.12%) |
Sep 28, 2016 | 4.040 | 4.075 | 4.025 | 4.060 | 193,997 | +0.02(+0.37%) |
Sep 27, 2016 | 4.005 | 4.110 | 4.005 | 4.045 | 209,046 | +0.05(+1.14%) |
Sep 26, 2016 | 4.025 | 4.050 | 3.999 | 3.999 | 105,105 | +0.00(+0.00%) |
Sep 23, 2016 | 3.969 | 4.075 | 3.969 | 3.999 | 197,998 | -0.04(-0.88%) |
Sep 22, 2016 | 4.136 | 4.146 | 4.015 | 4.035 | 390,862 | -0.11(-2.68%) |
Sep 21, 2016 | 4.136 | 4.146 | 4.110 | 4.146 | 92,834 | +0.02(+0.37%) |
Sep 20, 2016 | 4.141 | 4.151 | 4.116 | 4.131 | 171,105 | -0.02(-0.49%) |
Sep 19, 2016 | 4.090 | 4.191 | 4.090 | 4.151 | 190,924 | +0.08(+1.98%) |
Sep 16, 2016 | 4.060 | 4.080 | 4.030 | 4.070 | 194,052 | +0.02(+0.49%) |
Sep 15, 2016 | 4.070 | 4.095 | 4.030 | 4.050 | 160,519 | -0.04(-0.98%) |
Sep 14, 2016 | 4.060 | 4.130 | 4.035 | 4.090 | 248,183 | +0.05(+1.36%) |
Sep 13, 2016 | 4.010 | 4.065 | 3.940 | 4.035 | 455,059 | +0.02(+0.50%) |
Sep 12, 2016 | 4.185 | 4.207 | 4.000 | 4.015 | 810,569 | -0.22(-5.08%) |
Sep 09, 2016 | 4.315 | 4.320 | 4.185 | 4.230 | 346,530 | -0.09(-2.08%) |
Sep 08, 2016 | 4.330 | 4.347 | 4.300 | 4.320 | 218,651 | -0.04(-0.80%) |
Sep 07, 2016 | 4.330 | 4.355 | 4.300 | 4.355 | 239,803 | +0.04(+0.81%) |
Sep 06, 2016 | 4.300 | 4.335 | 4.300 | 4.320 | 222,023 | -0.00(-0.12%) |
Sep 02, 2016 | 4.325 | 4.325 | 4.325 | 4.325 | 164,395 | +0.01(+0.23%) |