Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.000 | 4.000 | 3.864 | 3.950 | 27,093 | +0.05(+1.28%) |
Nov 29, 2016 | 3.850 | 4.000 | 3.850 | 3.900 | 37,096 | +0.00(+0.00%) |
Nov 28, 2016 | 4.000 | 4.000 | 3.900 | 3.900 | 13,240 | -0.10(-2.50%) |
Nov 25, 2016 | 4.000 | 4.000 | 3.900 | 4.000 | 7,104 | +0.00(+0.00%) |
Nov 23, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Nov 22, 2016 | 3.950 | 3.950 | 3.800 | 3.950 | 49,047 | +0.00(+0.00%) |
Nov 21, 2016 | 3.950 | 4.000 | 3.850 | 3.950 | 32,836 | +0.00(+0.00%) |
Nov 18, 2016 | 3.900 | 4.000 | 3.900 | 3.950 | 34,192 | +0.00(+0.00%) |
Nov 17, 2016 | 3.919 | 4.000 | 3.850 | 3.950 | 33,307 | +0.05(+1.28%) |
Nov 16, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 44,804 | -0.05(-1.27%) |
Nov 15, 2016 | 3.850 | 3.950 | 3.825 | 3.950 | 42,175 | +0.05(+1.28%) |
Nov 14, 2016 | 3.850 | 3.950 | 3.800 | 3.900 | 50,930 | +0.00(+0.00%) |
Nov 11, 2016 | 3.850 | 3.900 | 3.800 | 3.900 | 12,436 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.950 | 3.800 | 3.900 | 38,413 | +0.05(+1.30%) |
Nov 09, 2016 | 3.950 | 4.000 | 3.100 | 3.850 | 84,010 | -0.20(-4.94%) |
Nov 08, 2016 | 4.150 | 4.200 | 3.950 | 4.050 | 10,654 | -0.15(-3.57%) |
Nov 07, 2016 | 4.000 | 4.200 | 3.950 | 4.200 | 20,028 | +0.25(+6.33%) |
Nov 04, 2016 | 4.000 | 4.150 | 3.950 | 3.950 | 20,741 | -0.05(-1.25%) |
Nov 03, 2016 | 4.137 | 4.200 | 4.000 | 4.000 | 42,348 | -0.10(-2.44%) |
Nov 02, 2016 | 4.200 | 4.250 | 4.050 | 4.100 | 29,153 | -0.15(-3.53%) |
Nov 01, 2016 | 4.250 | 4.350 | 4.150 | 4.250 | 51,981 | +0.00(+0.00%) |
Oct 31, 2016 | 4.250 | 4.400 | 4.200 | 4.250 | 30,320 | -0.04(-0.93%) |
Oct 28, 2016 | 4.310 | 4.390 | 4.280 | 4.290 | 31,220 | -0.04(-0.92%) |
Oct 27, 2016 | 4.320 | 4.376 | 4.300 | 4.330 | 27,123 | +0.01(+0.23%) |
Oct 26, 2016 | 4.340 | 4.380 | 4.270 | 4.320 | 7,067 | +0.00(+0.00%) |
Oct 25, 2016 | 4.270 | 4.360 | 4.270 | 4.320 | 4,233 | +0.02(+0.47%) |
Oct 24, 2016 | 4.330 | 4.390 | 4.290 | 4.300 | 12,328 | +0.03(+0.70%) |
Oct 21, 2016 | 4.350 | 4.380 | 4.270 | 4.270 | 10,551 | -0.13(-2.95%) |
Oct 20, 2016 | 4.250 | 4.420 | 4.250 | 4.400 | 15,233 | +0.09(+2.09%) |
Oct 19, 2016 | 4.340 | 4.350 | 4.270 | 4.310 | 20,864 | -0.01(-0.25%) |
Oct 18, 2016 | 4.400 | 4.420 | 4.290 | 4.321 | 19,834 | -0.03(-0.67%) |
Oct 17, 2016 | 4.350 | 4.450 | 4.322 | 4.350 | 13,402 | -0.04(-0.91%) |
Oct 14, 2016 | 4.310 | 4.390 | 4.280 | 4.390 | 18,995 | +0.07(+1.62%) |
Oct 13, 2016 | 4.420 | 4.420 | 4.288 | 4.320 | 13,325 | -0.08(-1.82%) |
Oct 12, 2016 | 4.450 | 4.490 | 4.370 | 4.400 | 27,368 | -0.01(-0.23%) |
Oct 11, 2016 | 4.410 | 4.470 | 4.380 | 4.410 | 9,351 | -0.04(-0.90%) |
Oct 10, 2016 | 4.429 | 4.450 | 4.400 | 4.450 | 21,834 | +0.01(+0.23%) |
Oct 07, 2016 | 4.380 | 4.490 | 4.380 | 4.440 | 15,137 | +0.03(+0.68%) |
Oct 06, 2016 | 4.380 | 4.420 | 4.360 | 4.410 | 8,181 | +0.03(+0.68%) |
Oct 05, 2016 | 4.350 | 4.420 | 4.350 | 4.380 | 7,171 | +0.06(+1.39%) |
Oct 04, 2016 | 4.300 | 4.346 | 4.270 | 4.320 | 45,250 | -0.02(-0.46%) |
Oct 03, 2016 | 4.390 | 4.420 | 4.231 | 4.340 | 39,226 | -0.01(-0.23%) |
Sep 30, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 88,263 | +0.00(+0.00%) |
Sep 29, 2016 | 4.380 | 4.380 | 4.330 | 4.350 | 26,820 | -0.01(-0.23%) |
Sep 28, 2016 | 4.390 | 4.390 | 4.300 | 4.360 | 38,393 | +0.01(+0.23%) |
Sep 27, 2016 | 4.390 | 4.390 | 4.340 | 4.350 | 48,461 | -0.02(-0.46%) |
Sep 26, 2016 | 4.410 | 4.410 | 4.350 | 4.370 | 59,756 | -0.01(-0.23%) |
Sep 23, 2016 | 4.380 | 4.480 | 4.340 | 4.380 | 47,230 | +0.01(+0.23%) |
Sep 22, 2016 | 4.450 | 4.450 | 4.350 | 4.370 | 68,482 | -0.04(-0.91%) |
Sep 21, 2016 | 4.490 | 4.490 | 4.360 | 4.410 | 50,595 | -0.04(-1.01%) |
Sep 20, 2016 | 4.430 | 4.460 | 4.360 | 4.455 | 54,227 | +0.08(+1.95%) |
Sep 19, 2016 | 4.390 | 4.399 | 4.350 | 4.370 | 35,088 | +0.03(+0.69%) |
Sep 16, 2016 | 4.390 | 4.410 | 4.290 | 4.340 | 46,742 | -0.02(-0.46%) |
Sep 15, 2016 | 4.400 | 4.460 | 4.360 | 4.360 | 24,611 | -0.04(-0.91%) |
Sep 14, 2016 | 4.350 | 4.460 | 4.350 | 4.400 | 60,895 | +0.04(+0.92%) |
Sep 13, 2016 | 4.400 | 4.400 | 4.292 | 4.360 | 15,086 | -0.03(-0.68%) |
Sep 12, 2016 | 4.300 | 4.410 | 4.220 | 4.390 | 41,636 | +0.11(+2.57%) |
Sep 09, 2016 | 4.356 | 4.380 | 4.195 | 4.280 | 43,817 | -0.09(-2.06%) |
Sep 08, 2016 | 4.390 | 4.440 | 4.330 | 4.370 | 26,092 | -0.05(-1.13%) |
Sep 07, 2016 | 4.380 | 4.450 | 4.376 | 4.420 | 44,175 | +0.05(+1.14%) |
Sep 06, 2016 | 4.220 | 4.420 | 4.200 | 4.370 | 168,081 | +0.18(+4.30%) |
Sep 02, 2016 | 4.190 | 4.190 | 4.190 | 4.190 | 82,900 | +0.03(+0.72%) |