Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.787 | 4.818 | 4.382 | 4.397 | 76,619 | -0.37(-7.70%) |
Nov 29, 2016 | 4.665 | 4.780 | 4.609 | 4.764 | 39,833 | +0.05(+1.14%) |
Nov 28, 2016 | 4.818 | 4.925 | 4.696 | 4.711 | 39,140 | -0.18(-3.60%) |
Nov 25, 2016 | 4.902 | 4.902 | 4.833 | 4.887 | 11,791 | +0.02(+0.31%) |
Nov 23, 2016 | 4.872 | 4.872 | 4.872 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.703 | 4.849 | 4.581 | 4.833 | 22,101 | +0.12(+2.60%) |
Nov 21, 2016 | 4.764 | 4.872 | 4.665 | 4.711 | 52,147 | -0.04(-0.81%) |
Nov 18, 2016 | 4.604 | 4.774 | 4.566 | 4.749 | 28,958 | +0.15(+3.33%) |
Nov 17, 2016 | 4.734 | 4.764 | 4.535 | 4.596 | 34,081 | -0.11(-2.28%) |
Nov 16, 2016 | 4.537 | 4.862 | 4.468 | 4.703 | 56,396 | +0.15(+3.33%) |
Nov 15, 2016 | 4.665 | 4.756 | 4.544 | 4.552 | 60,063 | -0.09(-1.96%) |
Nov 14, 2016 | 4.923 | 4.997 | 4.590 | 4.643 | 88,144 | -0.26(-5.25%) |
Nov 11, 2016 | 4.415 | 4.900 | 4.355 | 4.900 | 105,507 | +0.48(+10.79%) |
Nov 10, 2016 | 4.006 | 4.453 | 3.900 | 4.423 | 47,433 | +0.42(+10.40%) |
Nov 09, 2016 | 3.923 | 4.006 | 3.878 | 4.006 | 66,239 | +0.11(+2.72%) |
Nov 08, 2016 | 3.953 | 3.961 | 3.840 | 3.900 | 27,376 | -0.04(-0.96%) |
Nov 07, 2016 | 3.961 | 4.022 | 3.916 | 3.938 | 27,489 | +0.02(+0.58%) |
Nov 04, 2016 | 4.446 | 4.462 | 3.916 | 3.916 | 51,327 | -0.50(-11.32%) |
Nov 03, 2016 | 4.006 | 4.468 | 4.006 | 4.415 | 64,486 | +0.48(+12.12%) |
Nov 02, 2016 | 3.969 | 3.973 | 3.885 | 3.938 | 77,184 | -0.03(-0.76%) |
Nov 01, 2016 | 3.900 | 4.052 | 3.900 | 3.969 | 90,357 | +0.02(+0.58%) |
Oct 31, 2016 | 4.022 | 4.022 | 3.908 | 3.946 | 59,690 | -0.07(-1.70%) |
Oct 28, 2016 | 4.097 | 4.143 | 4.014 | 4.014 | 55,930 | -0.12(-2.93%) |
Oct 27, 2016 | 4.143 | 4.181 | 4.128 | 4.135 | 32,964 | -0.01(-0.18%) |
Oct 26, 2016 | 4.166 | 4.181 | 4.128 | 4.143 | 26,695 | -0.05(-1.08%) |
Oct 25, 2016 | 4.196 | 4.219 | 4.173 | 4.188 | 17,948 | -0.04(-0.90%) |
Oct 24, 2016 | 4.264 | 4.272 | 4.200 | 4.226 | 29,735 | -0.01(-0.18%) |
Oct 21, 2016 | 4.158 | 4.241 | 4.097 | 4.234 | 147,758 | +0.03(+0.72%) |
Oct 20, 2016 | 4.188 | 4.211 | 4.139 | 4.203 | 29,899 | +0.00(+0.00%) |
Oct 19, 2016 | 4.196 | 4.219 | 4.192 | 4.203 | 55,757 | +0.03(+0.73%) |
Oct 18, 2016 | 4.249 | 4.272 | 4.158 | 4.173 | 63,649 | -0.05(-1.25%) |
Oct 17, 2016 | 4.279 | 4.287 | 4.219 | 4.226 | 30,017 | -0.03(-0.71%) |
Oct 14, 2016 | 4.332 | 4.332 | 4.249 | 4.256 | 51,883 | -0.08(-1.75%) |
Oct 13, 2016 | 4.393 | 4.393 | 4.294 | 4.332 | 35,721 | -0.07(-1.55%) |
Oct 12, 2016 | 4.294 | 4.461 | 4.294 | 4.400 | 31,493 | +0.08(+1.75%) |
Oct 11, 2016 | 4.347 | 4.362 | 4.317 | 4.325 | 29,549 | -0.02(-0.52%) |
Oct 10, 2016 | 4.332 | 4.362 | 4.321 | 4.347 | 39,031 | +0.02(+0.53%) |
Oct 07, 2016 | 4.362 | 4.385 | 4.325 | 4.325 | 24,669 | -0.05(-1.04%) |
Oct 06, 2016 | 4.408 | 4.408 | 4.370 | 4.370 | 18,106 | -0.05(-1.20%) |
Oct 05, 2016 | 4.415 | 4.438 | 4.385 | 4.423 | 31,719 | +0.01(+0.17%) |
Oct 04, 2016 | 4.415 | 4.476 | 4.378 | 4.415 | 54,697 | +0.01(+0.17%) |
Oct 03, 2016 | 4.476 | 4.491 | 4.385 | 4.408 | 30,764 | -0.06(-1.36%) |
Sep 30, 2016 | 4.446 | 4.484 | 4.378 | 4.468 | 67,061 | +0.02(+0.51%) |
Sep 29, 2016 | 4.605 | 4.650 | 4.431 | 4.446 | 51,925 | -0.19(-4.09%) |
Sep 28, 2016 | 4.582 | 4.650 | 4.544 | 4.635 | 24,326 | +0.05(+1.16%) |
Sep 27, 2016 | 4.688 | 4.688 | 4.559 | 4.582 | 10,013 | -0.05(-0.98%) |
Sep 26, 2016 | 4.643 | 4.665 | 4.597 | 4.628 | 20,564 | -0.02(-0.49%) |
Sep 23, 2016 | 4.681 | 4.681 | 4.643 | 4.650 | 24,509 | -0.02(-0.49%) |
Sep 22, 2016 | 4.635 | 4.673 | 4.635 | 4.673 | 34,252 | +0.05(+1.15%) |
Sep 21, 2016 | 4.499 | 4.658 | 4.468 | 4.620 | 26,213 | +0.11(+2.52%) |
Sep 20, 2016 | 4.665 | 4.665 | 4.491 | 4.506 | 29,669 | -0.14(-3.09%) |
Sep 19, 2016 | 4.476 | 4.665 | 4.476 | 4.650 | 58,734 | +0.17(+3.72%) |
Sep 16, 2016 | 4.529 | 4.529 | 4.309 | 4.484 | 161,021 | +0.05(+1.02%) |
Sep 15, 2016 | 4.703 | 4.703 | 4.423 | 4.438 | 58,738 | -0.18(-3.93%) |
Sep 14, 2016 | 4.552 | 4.681 | 4.356 | 4.620 | 101,601 | +0.19(+4.27%) |
Sep 13, 2016 | 4.643 | 4.681 | 4.431 | 4.431 | 122,179 | -0.27(-5.65%) |
Sep 12, 2016 | 4.506 | 4.696 | 4.506 | 4.696 | 82,884 | +0.14(+3.16%) |
Sep 09, 2016 | 4.681 | 4.681 | 4.544 | 4.552 | 57,389 | -0.17(-3.53%) |
Sep 08, 2016 | 4.665 | 4.726 | 4.643 | 4.718 | 40,923 | +0.05(+1.14%) |
Sep 07, 2016 | 4.688 | 4.734 | 4.658 | 4.665 | 62,406 | -0.07(-1.44%) |
Sep 06, 2016 | 4.711 | 4.734 | 4.612 | 4.734 | 40,929 | +0.02(+0.48%) |
Sep 02, 2016 | 4.665 | 4.711 | 4.711 | 4.711 | 94,141 | +0.06(+1.30%) |