Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.434 | 4.531 | 4.379 | 4.507 | 18,669,352 | +0.01(+0.12%) |
Nov 29, 2016 | 4.476 | 4.539 | 4.475 | 4.502 | 15,463,431 | +0.04(+0.84%) |
Nov 28, 2016 | 4.390 | 4.480 | 4.390 | 4.464 | 13,335,438 | +0.07(+1.56%) |
Nov 25, 2016 | 4.367 | 4.432 | 4.352 | 4.396 | 4,802,123 | +0.04(+1.03%) |
Nov 23, 2016 | 4.351 | 4.351 | 4.351 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 4.283 | 4.356 | 4.246 | 4.353 | 14,083,051 | +0.08(+1.96%) |
Nov 21, 2016 | 4.342 | 4.377 | 4.263 | 4.269 | 14,519,881 | -0.06(-1.41%) |
Nov 18, 2016 | 4.323 | 4.336 | 4.261 | 4.330 | 18,167,378 | +0.01(+0.12%) |
Nov 17, 2016 | 4.359 | 4.390 | 4.318 | 4.325 | 12,575,429 | -0.04(-0.88%) |
Nov 16, 2016 | 4.361 | 4.405 | 4.326 | 4.364 | 12,695,769 | +0.01(+0.15%) |
Nov 15, 2016 | 4.562 | 4.562 | 4.313 | 4.357 | 35,749,452 | -0.19(-4.14%) |
Nov 14, 2016 | 4.451 | 4.591 | 4.349 | 4.545 | 33,613,512 | +0.09(+1.98%) |
Nov 11, 2016 | 4.501 | 4.567 | 4.439 | 4.457 | 22,735,110 | -0.03(-0.73%) |
Nov 10, 2016 | 4.610 | 4.631 | 4.458 | 4.490 | 16,928,132 | -0.13(-2.87%) |
Nov 09, 2016 | 4.664 | 4.696 | 4.452 | 4.623 | 13,199,862 | -0.14(-2.96%) |
Nov 08, 2016 | 4.711 | 4.781 | 4.678 | 4.764 | 9,501,170 | +0.07(+1.49%) |
Nov 07, 2016 | 4.769 | 4.769 | 4.667 | 4.694 | 12,389,008 | -0.01(-0.29%) |
Nov 04, 2016 | 4.671 | 4.733 | 4.646 | 4.708 | 10,559,061 | +0.06(+1.33%) |
Nov 03, 2016 | 4.666 | 4.715 | 4.644 | 4.646 | 11,174,838 | -0.02(-0.41%) |
Nov 02, 2016 | 4.646 | 4.708 | 4.640 | 4.665 | 16,830,480 | +0.03(+0.69%) |
Nov 01, 2016 | 4.671 | 4.708 | 4.598 | 4.633 | 15,244,510 | -0.05(-1.00%) |
Oct 31, 2016 | 4.602 | 4.704 | 4.578 | 4.680 | 17,788,734 | +0.13(+2.85%) |
Oct 28, 2016 | 4.551 | 4.643 | 4.510 | 4.550 | 18,500,552 | +0.08(+1.76%) |
Oct 27, 2016 | 4.589 | 4.589 | 4.433 | 4.472 | 11,182,974 | -0.11(-2.36%) |
Oct 26, 2016 | 4.525 | 4.592 | 4.468 | 4.580 | 11,289,872 | +0.02(+0.49%) |
Oct 25, 2016 | 4.537 | 4.575 | 4.499 | 4.558 | 13,344,135 | -0.01(-0.19%) |
Oct 24, 2016 | 4.633 | 4.676 | 4.560 | 4.566 | 9,368,742 | -0.04(-0.88%) |
Oct 21, 2016 | 4.565 | 4.624 | 4.558 | 4.607 | 9,240,515 | +0.00(+0.09%) |
Oct 20, 2016 | 4.556 | 4.614 | 4.553 | 4.602 | 14,006,647 | +0.00(+0.02%) |
Oct 19, 2016 | 4.561 | 4.606 | 4.545 | 4.601 | 7,027,543 | +0.04(+0.93%) |
Oct 18, 2016 | 4.622 | 4.626 | 4.555 | 4.559 | 7,045,510 | -0.02(-0.37%) |
Oct 17, 2016 | 4.558 | 4.599 | 4.544 | 4.576 | 6,988,209 | +0.03(+0.70%) |
Oct 14, 2016 | 4.574 | 4.612 | 4.532 | 4.544 | 11,992,433 | -0.03(-0.74%) |
Oct 13, 2016 | 4.512 | 4.601 | 4.487 | 4.578 | 12,604,613 | +0.05(+1.01%) |
Oct 12, 2016 | 4.499 | 4.562 | 4.490 | 4.532 | 17,522,918 | +0.04(+0.95%) |
Oct 11, 2016 | 4.498 | 4.536 | 4.481 | 4.490 | 21,372,136 | -0.01(-0.19%) |
Oct 10, 2016 | 4.461 | 4.521 | 4.454 | 4.498 | 10,106,729 | +0.04(+0.95%) |
Oct 07, 2016 | 4.492 | 4.529 | 4.438 | 4.456 | 12,649,032 | -0.01(-0.12%) |
Oct 06, 2016 | 4.454 | 4.518 | 4.395 | 4.461 | 22,417,080 | -0.02(-0.52%) |
Oct 05, 2016 | 4.690 | 4.701 | 4.478 | 4.485 | 27,871,432 | -0.18(-3.96%) |
Oct 04, 2016 | 4.748 | 4.753 | 4.634 | 4.669 | 15,269,464 | -0.08(-1.68%) |
Oct 03, 2016 | 4.852 | 4.852 | 4.746 | 4.749 | 11,544,518 | -0.13(-2.59%) |
Sep 30, 2016 | 4.984 | 4.987 | 4.872 | 4.875 | 16,644,284 | -0.07(-1.48%) |
Sep 29, 2016 | 5.014 | 5.041 | 4.947 | 4.949 | 10,732,705 | -0.08(-1.65%) |
Sep 28, 2016 | 5.023 | 5.052 | 4.984 | 5.031 | 11,457,423 | +0.02(+0.47%) |
Sep 27, 2016 | 5.078 | 5.088 | 5.000 | 5.008 | 8,939,736 | -0.05(-0.90%) |
Sep 26, 2016 | 4.968 | 5.078 | 4.968 | 5.054 | 14,600,031 | +0.07(+1.36%) |
Sep 23, 2016 | 4.931 | 5.029 | 4.900 | 4.986 | 16,379,006 | +0.04(+0.79%) |
Sep 22, 2016 | 4.883 | 4.956 | 4.828 | 4.947 | 12,310,398 | +0.13(+2.64%) |
Sep 21, 2016 | 4.747 | 4.830 | 4.699 | 4.819 | 8,900,167 | +0.08(+1.66%) |
Sep 20, 2016 | 4.729 | 4.753 | 4.714 | 4.741 | 11,207,325 | +0.05(+1.06%) |
Sep 19, 2016 | 4.660 | 4.699 | 4.660 | 4.691 | 16,789,828 | +0.04(+0.89%) |
Sep 16, 2016 | 4.640 | 4.662 | 4.627 | 4.649 | 13,170,416 | -0.01(-0.14%) |
Sep 15, 2016 | 4.635 | 4.684 | 4.627 | 4.656 | 7,150,026 | +0.02(+0.37%) |
Sep 14, 2016 | 4.618 | 4.661 | 4.589 | 4.639 | 8,881,711 | +0.04(+0.88%) |
Sep 13, 2016 | 4.697 | 4.698 | 4.598 | 4.598 | 9,609,961 | -0.13(-2.76%) |
Sep 12, 2016 | 4.630 | 4.756 | 4.630 | 4.729 | 12,791,073 | +0.07(+1.60%) |
Sep 09, 2016 | 4.772 | 4.791 | 4.653 | 4.654 | 12,435,338 | -0.18(-3.78%) |
Sep 08, 2016 | 4.955 | 4.956 | 4.836 | 4.837 | 24,142,248 | -0.14(-2.77%) |
Sep 07, 2016 | 4.956 | 4.986 | 4.917 | 4.975 | 12,236,090 | +0.01(+0.21%) |
Sep 06, 2016 | 4.883 | 4.967 | 4.844 | 4.965 | 26,216,398 | +0.10(+2.03%) |
Sep 02, 2016 | 4.837 | 4.866 | 4.866 | 4.866 | 13,612,784 | +0.05(+0.97%) |