Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.590 | 3.690 | 3.550 | 3.640 | 1,908,011 | +0.21(+6.12%) |
Nov 29, 2016 | 3.490 | 3.530 | 3.360 | 3.430 | 1,419,234 | -0.08(-2.28%) |
Nov 28, 2016 | 3.700 | 3.720 | 3.500 | 3.510 | 1,679,419 | -0.18(-4.88%) |
Nov 25, 2016 | 3.660 | 3.740 | 3.660 | 3.690 | 391,311 | -0.01(-0.27%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Nov 22, 2016 | 3.750 | 3.780 | 3.630 | 3.680 | 1,474,291 | -0.05(-1.34%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.650 | 3.730 | 1,617,752 | +0.08(+2.19%) |
Nov 18, 2016 | 3.700 | 3.770 | 3.632 | 3.650 | 1,174,369 | -0.04(-1.08%) |
Nov 17, 2016 | 3.770 | 3.830 | 3.680 | 3.690 | 1,377,856 | -0.10(-2.64%) |
Nov 16, 2016 | 3.690 | 3.830 | 3.660 | 3.790 | 1,833,808 | +0.12(+3.27%) |
Nov 15, 2016 | 3.630 | 3.770 | 3.625 | 3.670 | 1,761,686 | +0.05(+1.38%) |
Nov 14, 2016 | 3.580 | 3.690 | 3.550 | 3.620 | 1,365,651 | +0.00(+0.00%) |
Nov 11, 2016 | 3.600 | 3.660 | 3.520 | 3.620 | 1,490,744 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.850 | 3.690 | 3.620 | 3,254,335 | -0.14(-3.72%) |
Nov 09, 2016 | 3.360 | 3.850 | 3.340 | 3.760 | 2,496,892 | +0.15(+4.16%) |
Nov 08, 2016 | 3.510 | 3.720 | 3.510 | 3.610 | 1,742,344 | +0.06(+1.69%) |
Nov 07, 2016 | 3.580 | 3.590 | 3.370 | 3.550 | 3,473,640 | +0.13(+3.80%) |
Nov 04, 2016 | 3.700 | 3.820 | 3.360 | 3.420 | 6,206,304 | -0.73(-17.59%) |
Nov 03, 2016 | 4.130 | 4.230 | 4.040 | 4.150 | 1,854,882 | +0.05(+1.22%) |
Nov 02, 2016 | 4.040 | 4.120 | 3.995 | 4.100 | 1,676,069 | +0.00(+0.00%) |
Nov 01, 2016 | 4.110 | 4.170 | 3.980 | 4.100 | 1,628,604 | -0.01(-0.24%) |
Oct 31, 2016 | 4.120 | 4.150 | 4.020 | 4.110 | 1,568,828 | +0.01(+0.24%) |
Oct 28, 2016 | 4.220 | 4.230 | 4.070 | 4.100 | 1,243,139 | -0.10(-2.38%) |
Oct 27, 2016 | 4.300 | 4.340 | 4.160 | 4.200 | 1,169,051 | -0.06(-1.41%) |
Oct 26, 2016 | 4.250 | 4.360 | 4.210 | 4.260 | 1,707,481 | -0.03(-0.70%) |
Oct 25, 2016 | 4.310 | 4.400 | 4.260 | 4.290 | 1,049,249 | -0.07(-1.61%) |
Oct 24, 2016 | 4.360 | 4.440 | 4.295 | 4.360 | 857,313 | +0.01(+0.23%) |
Oct 21, 2016 | 4.250 | 4.410 | 4.250 | 4.350 | 801,427 | +0.07(+1.64%) |
Oct 20, 2016 | 4.300 | 4.350 | 4.220 | 4.280 | 687,069 | -0.04(-0.93%) |
Oct 19, 2016 | 4.260 | 4.370 | 4.220 | 4.320 | 1,202,917 | +0.09(+2.13%) |
Oct 18, 2016 | 4.280 | 4.335 | 4.220 | 4.230 | 1,063,889 | +0.00(+0.00%) |
Oct 17, 2016 | 4.280 | 4.312 | 4.205 | 4.230 | 1,002,984 | -0.05(-1.17%) |
Oct 14, 2016 | 4.280 | 4.330 | 4.220 | 4.280 | 1,200,345 | +0.00(+0.00%) |
Oct 13, 2016 | 4.340 | 4.340 | 4.200 | 4.280 | 1,384,540 | -0.07(-1.61%) |
Oct 12, 2016 | 4.390 | 4.427 | 4.300 | 4.350 | 1,021,566 | -0.04(-0.91%) |
Oct 11, 2016 | 4.500 | 4.528 | 4.320 | 4.390 | 1,726,632 | -0.12(-2.66%) |
Oct 10, 2016 | 4.520 | 4.620 | 4.480 | 4.510 | 1,690,747 | +0.01(+0.22%) |
Oct 07, 2016 | 4.520 | 4.570 | 4.440 | 4.500 | 1,345,030 | -0.01(-0.22%) |
Oct 06, 2016 | 4.480 | 4.620 | 4.460 | 4.510 | 1,545,160 | +0.02(+0.45%) |
Oct 05, 2016 | 4.520 | 4.580 | 4.470 | 4.490 | 1,260,897 | +0.00(+0.00%) |
Oct 04, 2016 | 4.530 | 4.570 | 4.420 | 4.490 | 1,576,141 | -0.02(-0.44%) |
Oct 03, 2016 | 4.470 | 4.540 | 4.380 | 4.510 | 1,365,028 | +0.04(+0.89%) |
Sep 30, 2016 | 4.430 | 4.500 | 4.350 | 4.470 | 1,597,438 | +0.05(+1.13%) |
Sep 29, 2016 | 4.520 | 4.590 | 4.330 | 4.420 | 2,345,569 | -0.10(-2.21%) |
Sep 28, 2016 | 4.360 | 4.580 | 4.300 | 4.520 | 2,171,253 | +0.17(+3.91%) |
Sep 27, 2016 | 4.320 | 4.370 | 4.250 | 4.350 | 1,398,859 | -0.05(-1.14%) |
Sep 26, 2016 | 4.330 | 4.500 | 4.290 | 4.400 | 2,319,828 | +0.10(+2.33%) |
Sep 23, 2016 | 4.380 | 4.440 | 4.240 | 4.300 | 1,631,811 | -0.12(-2.71%) |
Sep 22, 2016 | 4.410 | 4.500 | 4.400 | 4.420 | 1,563,410 | +0.05(+1.14%) |
Sep 21, 2016 | 4.200 | 4.400 | 4.180 | 4.370 | 2,022,702 | +0.19(+4.55%) |
Sep 20, 2016 | 4.240 | 4.320 | 4.110 | 4.180 | 1,617,214 | -0.10(-2.34%) |
Sep 19, 2016 | 4.410 | 4.410 | 4.120 | 4.280 | 2,567,393 | -0.08(-1.83%) |
Sep 16, 2016 | 4.360 | 4.450 | 4.300 | 4.360 | 4,354,242 | -0.05(-1.13%) |
Sep 15, 2016 | 4.320 | 4.510 | 4.320 | 4.410 | 1,754,351 | +0.10(+2.32%) |
Sep 14, 2016 | 4.370 | 4.490 | 4.280 | 4.310 | 1,743,622 | -0.09(-2.05%) |
Sep 13, 2016 | 4.440 | 4.485 | 4.250 | 4.400 | 2,433,754 | -0.12(-2.65%) |
Sep 12, 2016 | 4.350 | 4.540 | 4.200 | 4.520 | 4,652,260 | +0.05(+1.12%) |
Sep 09, 2016 | 4.600 | 4.630 | 4.457 | 4.470 | 2,753,222 | -0.16(-3.46%) |
Sep 08, 2016 | 4.650 | 4.670 | 4.530 | 4.630 | 2,161,624 | -0.05(-1.07%) |
Sep 07, 2016 | 4.610 | 4.700 | 4.605 | 4.680 | 2,001,131 | +0.04(+0.86%) |
Sep 06, 2016 | 4.640 | 4.730 | 4.580 | 4.640 | 2,771,775 | +0.07(+1.53%) |
Sep 02, 2016 | 4.690 | 4.570 | 4.570 | 4.570 | 3,130,500 | -0.04(-0.87%) |