Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.516 | 4.563 | 4.512 | 4.559 | 64,714 | +0.03(+0.62%) |
Nov 29, 2016 | 4.535 | 4.540 | 4.507 | 4.530 | 67,399 | +0.00(+0.00%) |
Nov 28, 2016 | 4.568 | 4.586 | 4.467 | 4.530 | 254,316 | -0.03(-0.64%) |
Nov 25, 2016 | 4.526 | 4.560 | 4.489 | 4.560 | 29,568 | +0.01(+0.23%) |
Nov 23, 2016 | 4.549 | 4.549 | 4.549 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 4.563 | 4.563 | 4.479 | 4.540 | 91,783 | +0.00(+0.10%) |
Nov 21, 2016 | 4.544 | 4.559 | 4.512 | 4.535 | 69,371 | +0.02(+0.35%) |
Nov 18, 2016 | 4.488 | 4.528 | 4.483 | 4.519 | 66,546 | +0.03(+0.59%) |
Nov 17, 2016 | 4.451 | 4.540 | 4.451 | 4.493 | 52,793 | +0.00(+0.00%) |
Nov 16, 2016 | 4.446 | 4.528 | 4.446 | 4.493 | 124,107 | +0.05(+1.05%) |
Nov 15, 2016 | 4.305 | 4.483 | 4.305 | 4.446 | 177,870 | +0.13(+2.93%) |
Nov 14, 2016 | 4.413 | 4.437 | 4.244 | 4.319 | 418,705 | -0.09(-2.13%) |
Nov 11, 2016 | 4.479 | 4.502 | 4.371 | 4.413 | 138,758 | -0.08(-1.77%) |
Nov 10, 2016 | 4.568 | 4.614 | 4.474 | 4.493 | 99,423 | -0.08(-1.84%) |
Nov 09, 2016 | 4.530 | 4.631 | 4.530 | 4.577 | 45,061 | -0.02(-0.51%) |
Nov 08, 2016 | 4.652 | 4.652 | 4.564 | 4.601 | 70,522 | -0.03(-0.75%) |
Nov 07, 2016 | 4.564 | 4.636 | 4.550 | 4.636 | 69,834 | +0.07(+1.58%) |
Nov 04, 2016 | 4.568 | 4.605 | 4.564 | 4.564 | 20,677 | -0.00(-0.07%) |
Nov 03, 2016 | 4.550 | 4.619 | 4.550 | 4.567 | 47,337 | -0.00(-0.03%) |
Nov 02, 2016 | 4.610 | 4.610 | 4.550 | 4.568 | 69,945 | -0.02(-0.39%) |
Nov 01, 2016 | 4.629 | 4.661 | 4.573 | 4.586 | 92,876 | -0.03(-0.62%) |
Oct 31, 2016 | 4.619 | 4.628 | 4.610 | 4.615 | 66,835 | +0.01(+0.20%) |
Oct 28, 2016 | 4.624 | 4.638 | 4.605 | 4.605 | 28,756 | -0.02(-0.40%) |
Oct 27, 2016 | 4.647 | 4.647 | 4.605 | 4.624 | 50,813 | +0.00(+0.00%) |
Oct 26, 2016 | 4.638 | 4.661 | 4.610 | 4.624 | 60,302 | -0.02(-0.49%) |
Oct 25, 2016 | 4.629 | 4.652 | 4.629 | 4.647 | 23,076 | -0.00(-0.01%) |
Oct 24, 2016 | 4.633 | 4.652 | 4.619 | 4.647 | 72,957 | +0.01(+0.30%) |
Oct 21, 2016 | 4.619 | 4.638 | 4.619 | 4.633 | 39,925 | +0.01(+0.20%) |
Oct 20, 2016 | 4.657 | 4.657 | 4.591 | 4.624 | 50,229 | -0.02(-0.40%) |
Oct 19, 2016 | 4.615 | 4.696 | 4.610 | 4.643 | 127,810 | +0.04(+0.81%) |
Oct 18, 2016 | 4.619 | 4.619 | 4.587 | 4.605 | 100,714 | +0.00(+0.00%) |
Oct 17, 2016 | 4.587 | 4.638 | 4.587 | 4.605 | 52,445 | +0.00(+0.10%) |
Oct 14, 2016 | 4.573 | 4.605 | 4.573 | 4.601 | 41,856 | +0.01(+0.30%) |
Oct 13, 2016 | 4.559 | 4.587 | 4.550 | 4.587 | 74,200 | +0.02(+0.51%) |
Oct 12, 2016 | 4.554 | 4.593 | 4.554 | 4.564 | 35,613 | +0.00(+0.10%) |
Oct 11, 2016 | 4.605 | 4.605 | 4.550 | 4.559 | 63,961 | -0.03(-0.61%) |
Oct 10, 2016 | 4.573 | 4.614 | 4.573 | 4.587 | 96,159 | +0.00(+0.10%) |
Oct 07, 2016 | 4.591 | 4.610 | 4.568 | 4.582 | 108,565 | -0.03(-0.60%) |
Oct 06, 2016 | 4.614 | 4.614 | 4.591 | 4.610 | 90,255 | +0.01(+0.20%) |
Oct 05, 2016 | 4.601 | 4.616 | 4.591 | 4.601 | 49,678 | +0.00(+0.10%) |
Oct 04, 2016 | 4.638 | 4.638 | 4.596 | 4.596 | 106,251 | -0.02(-0.50%) |
Oct 03, 2016 | 4.614 | 4.633 | 4.614 | 4.619 | 79,246 | +0.00(+0.10%) |
Sep 30, 2016 | 4.591 | 4.628 | 4.573 | 4.614 | 76,275 | +0.06(+1.21%) |
Sep 29, 2016 | 4.614 | 4.617 | 4.559 | 4.559 | 120,458 | -0.05(-1.10%) |
Sep 28, 2016 | 4.633 | 4.633 | 4.605 | 4.610 | 59,927 | +0.01(+0.20%) |
Sep 27, 2016 | 4.573 | 4.614 | 4.573 | 4.601 | 93,411 | +0.01(+0.20%) |
Sep 26, 2016 | 4.619 | 4.638 | 4.575 | 4.591 | 160,162 | -0.05(-1.09%) |
Sep 23, 2016 | 4.647 | 4.684 | 4.628 | 4.642 | 89,261 | -0.05(-1.08%) |
Sep 22, 2016 | 4.647 | 4.697 | 4.582 | 4.693 | 55,189 | +0.05(+0.99%) |
Sep 21, 2016 | 4.605 | 4.651 | 4.550 | 4.647 | 123,503 | +0.04(+0.90%) |
Sep 20, 2016 | 4.601 | 4.642 | 4.601 | 4.605 | 64,213 | -0.00(-0.10%) |
Sep 19, 2016 | 4.591 | 4.610 | 4.578 | 4.610 | 48,008 | +0.04(+0.81%) |
Sep 16, 2016 | 4.545 | 4.596 | 4.532 | 4.573 | 54,446 | +0.03(+0.61%) |
Sep 15, 2016 | 4.494 | 4.582 | 4.485 | 4.545 | 113,597 | +0.06(+1.34%) |
Sep 14, 2016 | 4.471 | 4.490 | 4.440 | 4.485 | 107,540 | +0.07(+1.67%) |
Sep 13, 2016 | 4.527 | 4.606 | 4.370 | 4.411 | 169,164 | -0.14(-3.04%) |
Sep 12, 2016 | 4.591 | 4.601 | 4.462 | 4.550 | 230,539 | -0.07(-1.60%) |
Sep 09, 2016 | 4.730 | 4.734 | 4.605 | 4.624 | 110,063 | -0.11(-2.24%) |
Sep 08, 2016 | 4.734 | 4.748 | 4.661 | 4.730 | 66,480 | +0.03(+0.69%) |
Sep 07, 2016 | 4.670 | 4.711 | 4.647 | 4.697 | 73,310 | -0.01(-0.19%) |
Sep 06, 2016 | 4.638 | 4.720 | 4.633 | 4.707 | 58,709 | +0.05(+1.08%) |
Sep 02, 2016 | 4.665 | 4.656 | 4.656 | 4.656 | 50,672 | +0.02(+0.49%) |