Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.064 | 4.260 | 3.966 | 4.064 | 31,205 | +0.00(+0.00%) |
Nov 29, 2016 | 4.015 | 4.113 | 4.015 | 4.064 | 36,169 | +0.10(+2.47%) |
Nov 28, 2016 | 4.064 | 4.113 | 3.917 | 3.966 | 99,500 | -0.10(-2.41%) |
Nov 25, 2016 | 3.966 | 4.070 | 3.966 | 4.064 | 5,716 | +0.05(+1.22%) |
Nov 23, 2016 | 4.015 | 4.015 | 4.015 | 0 | +0.05(+1.23%) | |
Nov 22, 2016 | 3.868 | 4.032 | 3.868 | 3.966 | 21,425 | +0.10(+2.53%) |
Nov 21, 2016 | 3.819 | 4.015 | 3.819 | 3.868 | 39,953 | -0.05(-1.25%) |
Nov 18, 2016 | 4.260 | 4.456 | 3.819 | 3.917 | 122,926 | -0.39(-9.09%) |
Nov 17, 2016 | 4.456 | 4.456 | 4.260 | 4.309 | 11,544 | -0.15(-3.30%) |
Nov 16, 2016 | 4.260 | 4.505 | 4.162 | 4.456 | 81,231 | +0.00(+0.00%) |
Nov 15, 2016 | 4.407 | 4.505 | 4.309 | 4.456 | 5,563 | +0.00(+0.00%) |
Nov 14, 2016 | 4.554 | 4.603 | 4.456 | 4.456 | 12,313 | -0.05(-1.09%) |
Nov 11, 2016 | 4.309 | 4.505 | 4.309 | 4.505 | 3,216 | +0.20(+4.55%) |
Nov 10, 2016 | 4.217 | 4.309 | 4.211 | 4.309 | 3,553 | +0.10(+2.33%) |
Nov 09, 2016 | 4.162 | 4.260 | 4.162 | 4.211 | 8,668 | +0.05(+1.18%) |
Nov 08, 2016 | 4.211 | 4.211 | 4.162 | 4.162 | 2,489 | +0.00(+0.00%) |
Nov 07, 2016 | 4.064 | 4.211 | 4.064 | 4.162 | 1,179 | +0.05(+1.19%) |
Nov 04, 2016 | 4.113 | 4.211 | 4.113 | 4.113 | 2,161 | -0.05(-1.18%) |
Nov 03, 2016 | 4.195 | 4.260 | 4.162 | 4.162 | 1,365 | -0.05(-1.16%) |
Nov 02, 2016 | 4.211 | 4.211 | 4.162 | 4.211 | 3,463 | -0.05(-1.15%) |
Nov 01, 2016 | 4.211 | 4.260 | 4.162 | 4.260 | 6,855 | +0.00(+0.00%) |
Oct 31, 2016 | 4.309 | 4.309 | 4.162 | 4.260 | 4,781 | +0.00(+0.00%) |
Oct 28, 2016 | 4.260 | 4.260 | 4.260 | 4.260 | 302 | -0.05(-1.14%) |
Oct 27, 2016 | 4.358 | 4.358 | 4.260 | 4.309 | 6,778 | +0.00(+0.00%) |
Oct 26, 2016 | 4.356 | 4.358 | 4.309 | 4.309 | 3,050 | +0.00(+0.00%) |
Oct 25, 2016 | 4.260 | 4.285 | 4.260 | 4.309 | 4,893 | +0.00(+0.00%) |
Oct 24, 2016 | 4.260 | 4.358 | 4.118 | 4.309 | 36,798 | +0.00(+0.00%) |
Oct 21, 2016 | 4.211 | 4.309 | 4.211 | 4.309 | 6,664 | +0.05(+1.15%) |
Oct 20, 2016 | 4.260 | 4.309 | 4.260 | 4.260 | 1,309 | -0.05(-1.14%) |
Oct 19, 2016 | 4.309 | 4.309 | 4.260 | 4.309 | 3,559 | -0.05(-1.12%) |
Oct 18, 2016 | 4.113 | 4.358 | 4.015 | 4.358 | 29,305 | +0.24(+5.95%) |
Oct 17, 2016 | 4.162 | 4.162 | 4.025 | 4.113 | 2,503 | -0.05(-1.18%) |
Oct 14, 2016 | 4.260 | 4.260 | 4.068 | 4.162 | 9,369 | -0.05(-1.16%) |
Oct 13, 2016 | 4.213 | 4.260 | 4.154 | 4.211 | 11,251 | +0.00(+0.00%) |
Oct 12, 2016 | 4.309 | 4.309 | 4.015 | 4.211 | 12,326 | -0.05(-1.15%) |
Oct 11, 2016 | 4.309 | 4.309 | 4.212 | 4.260 | 6,225 | +0.00(+0.00%) |
Oct 10, 2016 | 4.260 | 4.500 | 4.132 | 4.260 | 14,078 | +0.04(+0.93%) |
Oct 07, 2016 | 4.152 | 4.280 | 4.152 | 4.221 | 30,480 | +0.06(+1.41%) |
Oct 06, 2016 | 4.025 | 4.162 | 4.015 | 4.162 | 699,043 | +0.15(+3.66%) |
Oct 05, 2016 | 3.977 | 4.118 | 3.977 | 4.015 | 10,072 | -0.17(-3.98%) |
Oct 04, 2016 | 4.054 | 4.201 | 4.052 | 4.182 | 18,804 | +0.06(+1.43%) |
Oct 03, 2016 | 4.088 | 4.123 | 3.962 | 4.123 | 53,886 | +0.01(+0.24%) |
Sep 30, 2016 | 4.094 | 4.148 | 4.094 | 4.113 | 15,536 | +0.05(+1.20%) |
Sep 29, 2016 | 4.075 | 4.075 | 4.025 | 4.064 | 5,308 | +0.02(+0.48%) |
Sep 28, 2016 | 4.107 | 4.162 | 4.045 | 4.045 | 11,310 | -0.04(-0.96%) |
Sep 27, 2016 | 4.054 | 4.152 | 4.054 | 4.084 | 11,084 | +0.00(+0.00%) |
Sep 26, 2016 | 4.172 | 4.192 | 3.976 | 4.084 | 24,950 | -0.11(-2.61%) |
Sep 23, 2016 | 4.133 | 4.241 | 4.025 | 4.193 | 16,719 | +0.12(+2.93%) |
Sep 22, 2016 | 4.201 | 4.309 | 3.996 | 4.074 | 85,983 | -0.04(-0.95%) |
Sep 21, 2016 | 3.996 | 4.143 | 3.927 | 4.113 | 37,265 | +0.10(+2.44%) |
Sep 20, 2016 | 4.211 | 4.211 | 4.015 | 4.015 | 3,960 | -0.13(-3.07%) |
Sep 19, 2016 | 4.143 | 4.211 | 4.133 | 4.143 | 6,079 | -0.14(-3.20%) |
Sep 16, 2016 | 4.119 | 4.280 | 4.025 | 4.280 | 26,249 | +0.23(+5.56%) |
Sep 15, 2016 | 4.035 | 4.054 | 4.035 | 4.054 | 550 | -0.05(-1.19%) |
Sep 14, 2016 | 4.270 | 4.691 | 4.035 | 4.103 | 23,059 | -0.12(-2.78%) |
Sep 13, 2016 | 4.162 | 4.280 | 4.103 | 4.221 | 7,198 | +0.01(+0.23%) |
Sep 12, 2016 | 4.172 | 4.211 | 4.172 | 4.211 | 395 | +0.04(+0.94%) |
Sep 09, 2016 | 4.211 | 4.250 | 4.162 | 4.172 | 6,725 | -0.04(-0.93%) |
Sep 08, 2016 | 4.329 | 4.348 | 4.211 | 4.211 | 7,824 | -0.07(-1.60%) |
Sep 07, 2016 | 4.125 | 4.427 | 4.113 | 4.280 | 46,889 | +0.16(+3.92%) |
Sep 06, 2016 | 4.054 | 4.152 | 4.035 | 4.118 | 15,592 | +0.01(+0.36%) |
Sep 02, 2016 | 4.064 | 4.103 | 4.103 | 4.103 | 9,394 | -0.01(-0.24%) |