Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.051 | 4.088 | 4.051 | 4.088 | 20,327 | +0.04(+0.91%) |
Nov 29, 2016 | 4.051 | 4.074 | 4.033 | 4.051 | 34,174 | +0.00(+0.00%) |
Nov 28, 2016 | 4.070 | 4.088 | 4.051 | 4.051 | 22,614 | -0.04(-0.91%) |
Nov 25, 2016 | 4.033 | 4.088 | 3.940 | 4.088 | 22,838 | +0.04(+0.91%) |
Nov 23, 2016 | 4.051 | 4.051 | 4.051 | 0 | -0.02(-0.45%) | |
Nov 22, 2016 | 4.070 | 4.088 | 4.051 | 4.070 | 29,644 | +0.02(+0.46%) |
Nov 21, 2016 | 4.051 | 4.051 | 3.910 | 4.051 | 20,081 | +0.00(+0.00%) |
Nov 18, 2016 | 4.051 | 4.070 | 4.033 | 4.051 | 50,145 | -0.02(-0.39%) |
Nov 15, 2016 | 4.067 | 4.067 | 4.067 | 10 | -0.00(-0.06%) | |
Nov 14, 2016 | 4.070 | 4.070 | 4.014 | 4.070 | 13,435 | +0.02(+0.46%) |
Nov 11, 2016 | 4.014 | 4.051 | 3.978 | 4.051 | 36,046 | +0.04(+0.92%) |
Nov 10, 2016 | 3.978 | 4.014 | 3.978 | 4.014 | 2,728 | +0.00(+0.00%) |
Nov 09, 2016 | 3.867 | 4.029 | 3.867 | 4.014 | 13,801 | +0.18(+4.81%) |
Nov 08, 2016 | 3.805 | 3.886 | 3.805 | 3.830 | 15,870 | -0.09(-2.35%) |
Nov 07, 2016 | 3.886 | 3.922 | 3.724 | 3.922 | 13,396 | +0.02(+0.47%) |
Nov 04, 2016 | 4.024 | 4.051 | 3.904 | 3.904 | 16,443 | -0.07(-1.85%) |
Nov 03, 2016 | 4.070 | 4.070 | 3.978 | 3.978 | 7,841 | -0.07(-1.82%) |
Nov 02, 2016 | 4.014 | 4.051 | 4.014 | 4.051 | 2,193 | +0.00(+0.00%) |
Nov 01, 2016 | 3.996 | 4.051 | 3.996 | 4.051 | 6,152 | +0.06(+1.38%) |
Oct 31, 2016 | 4.033 | 4.033 | 3.996 | 3.996 | 6,407 | -0.04(-1.00%) |
Oct 28, 2016 | 4.003 | 4.037 | 4.003 | 4.037 | 8,433 | +0.04(+1.01%) |
Oct 27, 2016 | 4.040 | 4.040 | 3.996 | 3.996 | 3,239 | -0.03(-0.73%) |
Oct 26, 2016 | 4.026 | 4.029 | 4.014 | 4.026 | 10,084 | -0.02(-0.46%) |
Oct 25, 2016 | 4.046 | 4.046 | 4.018 | 4.044 | 5,845 | -0.03(-0.72%) |
Oct 24, 2016 | 4.055 | 4.103 | 4.055 | 4.073 | 9,291 | +0.02(+0.55%) |
Oct 21, 2016 | 4.018 | 4.073 | 3.991 | 4.051 | 22,761 | -0.08(-1.87%) |
Oct 20, 2016 | 4.151 | 4.153 | 4.054 | 4.129 | 11,178 | -0.02(-0.53%) |
Oct 19, 2016 | 4.184 | 4.184 | 4.030 | 4.151 | 32,465 | -0.03(-0.70%) |
Oct 18, 2016 | 4.099 | 4.180 | 4.088 | 4.180 | 88,908 | +0.09(+2.25%) |
Oct 17, 2016 | 4.058 | 4.088 | 4.055 | 4.088 | 2,201 | +0.10(+2.46%) |
Oct 14, 2016 | 3.957 | 3.990 | 3.957 | 3.990 | 1,143 | -0.04(-0.97%) |
Oct 13, 2016 | 4.077 | 4.077 | 4.029 | 4.029 | 825 | +0.01(+0.28%) |
Oct 12, 2016 | 3.982 | 4.059 | 3.911 | 4.018 | 22,131 | -0.01(-0.18%) |
Oct 11, 2016 | 4.025 | 4.025 | 4.025 | 4.025 | 1,015 | -0.01(-0.12%) |
Oct 10, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 627 | -0.04(-0.96%) |
Oct 07, 2016 | 4.051 | 4.078 | 4.011 | 4.070 | 2,962 | -0.01(-0.18%) |
Oct 06, 2016 | 4.014 | 4.088 | 4.014 | 4.077 | 26,160 | +0.04(+1.10%) |
Oct 05, 2016 | 4.033 | 4.033 | 4.033 | 4.033 | 1,344 | -0.06(-1.36%) |
Oct 04, 2016 | 4.106 | 4.125 | 4.088 | 4.089 | 8,541 | -0.04(-1.06%) |
Oct 03, 2016 | 4.107 | 4.138 | 4.107 | 4.132 | 25,994 | -0.00(-0.09%) |
Sep 30, 2016 | 4.137 | 4.137 | 4.118 | 4.136 | 12,834 | +0.04(+0.90%) |
Sep 29, 2016 | 4.099 | 4.099 | 4.099 | 4.099 | 48 | +0.00(+0.00%) |
Sep 28, 2016 | 4.143 | 4.143 | 4.099 | 4.099 | 14,075 | -0.00(-0.09%) |
Sep 27, 2016 | 4.081 | 4.106 | 4.081 | 4.103 | 6,011 | -0.04(-0.89%) |
Sep 26, 2016 | 4.129 | 4.143 | 4.107 | 4.140 | 56,383 | +0.01(+0.18%) |
Sep 23, 2016 | 4.066 | 4.132 | 4.066 | 4.132 | 605 | +0.02(+0.54%) |
Sep 22, 2016 | 4.140 | 4.143 | 4.101 | 4.110 | 14,341 | -0.03(-0.71%) |
Sep 21, 2016 | 4.136 | 4.162 | 4.132 | 4.140 | 23,298 | +0.00(+0.00%) |
Sep 19, 2016 | 4.143 | 4.140 | 4.140 | 4.140 | 496 | +0.01(+0.36%) |
Sep 16, 2016 | 4.073 | 4.125 | 4.073 | 4.125 | 17,778 | +0.05(+1.27%) |
Sep 15, 2016 | 4.055 | 4.132 | 4.055 | 4.073 | 23,958 | -0.04(-0.98%) |
Sep 14, 2016 | 3.856 | 4.125 | 3.856 | 4.114 | 36,046 | +0.06(+1.55%) |
Sep 13, 2016 | 4.048 | 4.092 | 3.996 | 4.051 | 23,396 | -0.03(-0.72%) |
Sep 12, 2016 | 4.051 | 4.101 | 4.051 | 4.081 | 5,851 | -0.01(-0.18%) |
Sep 09, 2016 | 3.871 | 4.125 | 3.871 | 4.088 | 15,574 | +0.02(+0.45%) |
Sep 08, 2016 | 4.055 | 4.107 | 4.055 | 4.070 | 27,159 | +0.01(+0.27%) |
Sep 07, 2016 | 4.062 | 4.140 | 4.055 | 4.059 | 39,576 | -0.05(-1.25%) |
Sep 06, 2016 | 3.698 | 4.147 | 3.698 | 4.110 | 97,420 | +0.15(+3.81%) |
Sep 02, 2016 | 3.978 | 3.959 | 3.959 | 3.959 | 11,675 | -0.01(-0.37%) |