Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.100 | 4.100 | 3.780 | 3.870 | 41,738 | -0.21(-5.15%) |
Nov 29, 2016 | 4.064 | 4.150 | 4.060 | 4.080 | 18,251 | +0.04(+0.99%) |
Nov 28, 2016 | 4.030 | 4.164 | 4.030 | 4.040 | 14,905 | -0.02(-0.49%) |
Nov 25, 2016 | 4.200 | 4.210 | 4.050 | 4.060 | 7,407 | -0.15(-3.56%) |
Nov 23, 2016 | 4.210 | 4.210 | 4.210 | 0 | -0.17(-3.88%) | |
Nov 22, 2016 | 4.510 | 4.510 | 4.310 | 4.380 | 42,436 | -0.12(-2.67%) |
Nov 21, 2016 | 4.500 | 4.665 | 4.450 | 4.500 | 86,159 | -0.01(-0.22%) |
Nov 18, 2016 | 4.350 | 4.740 | 4.290 | 4.510 | 252,644 | +0.19(+4.40%) |
Nov 17, 2016 | 4.000 | 4.500 | 3.975 | 4.320 | 190,400 | +0.39(+9.92%) |
Nov 16, 2016 | 3.900 | 4.000 | 3.824 | 3.930 | 64,306 | +0.10(+2.61%) |
Nov 15, 2016 | 3.720 | 3.900 | 3.700 | 3.830 | 72,163 | +0.09(+2.41%) |
Nov 14, 2016 | 3.920 | 3.920 | 3.707 | 3.740 | 24,382 | -0.17(-4.35%) |
Nov 11, 2016 | 3.690 | 4.000 | 3.690 | 3.910 | 75,085 | +0.21(+5.68%) |
Nov 10, 2016 | 3.450 | 4.000 | 3.433 | 3.700 | 231,134 | +0.27(+7.87%) |
Nov 09, 2016 | 3.820 | 3.826 | 3.380 | 3.430 | 194,679 | -0.51(-12.90%) |
Nov 08, 2016 | 3.910 | 3.950 | 3.820 | 3.938 | 35,411 | +0.02(+0.46%) |
Nov 07, 2016 | 3.900 | 4.000 | 3.900 | 3.920 | 15,482 | +0.07(+1.82%) |
Nov 04, 2016 | 3.880 | 3.880 | 3.820 | 3.850 | 27,290 | -0.03(-0.77%) |
Nov 03, 2016 | 3.890 | 3.890 | 3.850 | 3.880 | 18,791 | -0.01(-0.26%) |
Nov 02, 2016 | 3.890 | 3.940 | 3.880 | 3.890 | 16,882 | +0.04(+0.91%) |
Nov 01, 2016 | 4.070 | 4.088 | 3.820 | 3.855 | 60,944 | -0.22(-5.28%) |
Oct 31, 2016 | 4.170 | 4.170 | 4.070 | 4.070 | 39,978 | -0.08(-1.93%) |
Oct 28, 2016 | 4.120 | 4.230 | 4.110 | 4.150 | 12,271 | +0.01(+0.24%) |
Oct 27, 2016 | 4.250 | 4.250 | 4.050 | 4.140 | 64,355 | -0.11(-2.59%) |
Oct 26, 2016 | 4.300 | 4.320 | 4.250 | 4.250 | 15,808 | -0.07(-1.62%) |
Oct 25, 2016 | 4.390 | 4.450 | 4.317 | 4.320 | 15,081 | -0.04(-0.92%) |
Oct 24, 2016 | 4.460 | 4.467 | 4.360 | 4.360 | 13,576 | -0.10(-2.24%) |
Oct 21, 2016 | 4.500 | 4.500 | 4.350 | 4.460 | 24,169 | +0.01(+0.22%) |
Oct 20, 2016 | 4.750 | 4.750 | 4.450 | 4.450 | 33,116 | -0.24(-5.12%) |
Oct 19, 2016 | 4.600 | 4.750 | 4.539 | 4.690 | 30,541 | +0.08(+1.74%) |
Oct 18, 2016 | 4.450 | 4.620 | 4.450 | 4.610 | 29,598 | +0.21(+4.77%) |
Oct 17, 2016 | 4.380 | 4.530 | 4.370 | 4.400 | 21,213 | -0.09(-2.00%) |
Oct 14, 2016 | 4.540 | 4.700 | 4.490 | 4.490 | 25,983 | +0.02(+0.45%) |
Oct 13, 2016 | 4.200 | 4.610 | 4.200 | 4.470 | 81,796 | +0.12(+2.76%) |
Oct 12, 2016 | 4.490 | 4.570 | 4.310 | 4.350 | 133,996 | -0.13(-2.90%) |
Oct 11, 2016 | 4.760 | 4.800 | 4.420 | 4.480 | 85,305 | -0.28(-5.88%) |
Oct 10, 2016 | 4.710 | 4.840 | 4.710 | 4.760 | 18,488 | +0.02(+0.42%) |
Oct 07, 2016 | 4.910 | 4.940 | 4.700 | 4.740 | 42,907 | -0.16(-3.27%) |
Oct 06, 2016 | 5.060 | 5.100 | 4.670 | 4.900 | 137,968 | -0.10(-2.00%) |
Oct 05, 2016 | 4.790 | 5.130 | 4.768 | 5.000 | 112,581 | +0.30(+6.38%) |
Oct 04, 2016 | 4.640 | 4.800 | 4.580 | 4.700 | 50,877 | +0.05(+1.08%) |
Oct 03, 2016 | 4.580 | 4.750 | 4.580 | 4.650 | 29,853 | +0.06(+1.31%) |
Sep 30, 2016 | 4.570 | 4.790 | 4.500 | 4.590 | 68,744 | +0.06(+1.32%) |
Sep 29, 2016 | 4.540 | 4.600 | 4.460 | 4.530 | 42,718 | -0.04(-0.88%) |
Sep 28, 2016 | 4.630 | 4.690 | 4.510 | 4.570 | 134,106 | -0.09(-1.93%) |
Sep 27, 2016 | 4.690 | 4.830 | 4.450 | 4.660 | 274,273 | -0.09(-1.89%) |
Sep 26, 2016 | 4.490 | 4.820 | 4.440 | 4.750 | 391,096 | +0.19(+4.17%) |
Sep 23, 2016 | 4.540 | 4.590 | 4.420 | 4.560 | 71,374 | +0.06(+1.33%) |
Sep 22, 2016 | 4.570 | 4.670 | 4.500 | 4.500 | 48,356 | -0.06(-1.32%) |
Sep 21, 2016 | 4.580 | 4.670 | 4.480 | 4.560 | 116,934 | -0.01(-0.22%) |
Sep 20, 2016 | 4.410 | 4.610 | 4.350 | 4.570 | 117,610 | +0.14(+3.16%) |
Sep 19, 2016 | 4.730 | 4.790 | 4.330 | 4.430 | 151,440 | -0.27(-5.74%) |
Sep 16, 2016 | 4.800 | 4.900 | 4.700 | 4.700 | 163,154 | -0.20(-4.08%) |
Sep 15, 2016 | 4.700 | 4.960 | 4.690 | 4.900 | 397,171 | +0.19(+4.03%) |
Sep 14, 2016 | 4.510 | 4.710 | 4.270 | 4.710 | 249,549 | +0.24(+5.37%) |
Sep 13, 2016 | 4.850 | 4.990 | 4.430 | 4.470 | 333,854 | -0.45(-9.15%) |
Sep 12, 2016 | 4.530 | 5.010 | 4.300 | 4.920 | 414,641 | +0.33(+7.19%) |
Sep 09, 2016 | 4.760 | 4.890 | 4.450 | 4.590 | 175,600 | -0.21(-4.37%) |
Sep 08, 2016 | 4.300 | 4.930 | 4.300 | 4.800 | 214,244 | +0.50(+11.63%) |
Sep 07, 2016 | 4.480 | 4.670 | 4.060 | 4.300 | 402,966 | -0.61(-12.42%) |
Sep 06, 2016 | 5.390 | 5.450 | 4.826 | 4.910 | 134,187 | -0.48(-8.91%) |
Sep 02, 2016 | 5.410 | 5.390 | 5.390 | 5.390 | 84,500 | +0.04(+0.75%) |