Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.465 | 4.465 | 4.465 | 0 | -0.02(-0.55%) | |
Dec 29, 2016 | 4.505 | 4.520 | 4.465 | 4.490 | 768,809 | +0.01(+0.22%) |
Dec 28, 2016 | 4.535 | 4.555 | 4.480 | 4.480 | 688,773 | -0.05(-1.21%) |
Dec 27, 2016 | 4.535 | 4.560 | 4.535 | 4.535 | 466,223 | -0.00(-0.11%) |
Dec 23, 2016 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.510 | 4.540 | 4.510 | 4.540 | 670,321 | +0.02(+0.55%) |
Dec 21, 2016 | 4.560 | 4.560 | 4.505 | 4.515 | 663,487 | -0.03(-0.73%) |
Dec 20, 2016 | 4.534 | 4.554 | 4.529 | 4.549 | 792,966 | +0.03(+0.65%) |
Dec 19, 2016 | 4.534 | 4.539 | 4.509 | 4.519 | 521,701 | +0.00(+0.00%) |
Dec 16, 2016 | 4.499 | 4.529 | 4.494 | 4.519 | 1,027,744 | +0.02(+0.55%) |
Dec 15, 2016 | 4.475 | 4.503 | 4.475 | 4.494 | 967,207 | +0.03(+0.66%) |
Dec 14, 2016 | 4.465 | 4.465 | 4.445 | 4.465 | 1,003,525 | +0.00(+0.00%) |
Dec 13, 2016 | 4.406 | 4.465 | 4.406 | 4.465 | 915,398 | +0.06(+1.46%) |
Dec 12, 2016 | 4.420 | 4.425 | 4.391 | 4.401 | 475,300 | -0.01(-0.22%) |
Dec 09, 2016 | 4.435 | 4.435 | 4.396 | 4.411 | 707,440 | -0.00(-0.11%) |
Dec 08, 2016 | 4.420 | 4.440 | 4.401 | 4.415 | 699,631 | +0.01(+0.22%) |
Dec 07, 2016 | 4.381 | 4.415 | 4.381 | 4.406 | 992,331 | +0.03(+0.79%) |
Dec 06, 2016 | 4.351 | 4.371 | 4.346 | 4.371 | 378,916 | +0.02(+0.57%) |
Dec 05, 2016 | 4.341 | 4.356 | 4.337 | 4.346 | 861,679 | +0.01(+0.23%) |
Dec 02, 2016 | 4.381 | 4.381 | 4.332 | 4.337 | 596,041 | -0.03(-0.68%) |
Dec 01, 2016 | 4.396 | 4.401 | 4.356 | 4.366 | 366,596 | -0.03(-0.67%) |
Nov 30, 2016 | 4.415 | 4.415 | 4.386 | 4.396 | 589,295 | -0.01(-0.22%) |
Nov 29, 2016 | 4.381 | 4.415 | 4.381 | 4.406 | 608,987 | +0.02(+0.45%) |
Nov 28, 2016 | 4.425 | 4.440 | 4.381 | 4.386 | 694,217 | -0.05(-1.22%) |
Nov 25, 2016 | 4.435 | 4.440 | 4.401 | 4.440 | 447,026 | +0.02(+0.45%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.401 | 4.430 | 4.395 | 4.401 | 548,418 | +0.01(+0.22%) |
Nov 21, 2016 | 4.386 | 4.401 | 4.366 | 4.391 | 894,415 | +0.00(+0.03%) |
Nov 18, 2016 | 4.365 | 4.394 | 4.345 | 4.389 | 946,715 | +0.02(+0.45%) |
Nov 17, 2016 | 4.311 | 4.370 | 4.311 | 4.370 | 441,589 | +0.05(+1.13%) |
Nov 16, 2016 | 4.277 | 4.323 | 4.277 | 4.321 | 613,157 | +0.02(+0.57%) |
Nov 15, 2016 | 4.243 | 4.297 | 4.199 | 4.297 | 1,062,702 | +0.06(+1.38%) |
Nov 14, 2016 | 4.321 | 4.345 | 4.233 | 4.238 | 800,110 | -0.08(-1.81%) |
Nov 11, 2016 | 4.345 | 4.362 | 4.311 | 4.316 | 532,684 | -0.03(-0.67%) |
Nov 10, 2016 | 4.365 | 4.384 | 4.326 | 4.345 | 758,588 | -0.00(-0.11%) |
Nov 09, 2016 | 4.321 | 4.384 | 4.311 | 4.350 | 1,129,424 | +0.00(+0.00%) |
Nov 08, 2016 | 4.345 | 4.375 | 4.341 | 4.350 | 214,417 | -0.00(-0.11%) |
Nov 07, 2016 | 4.375 | 4.380 | 4.337 | 4.355 | 390,266 | +0.06(+1.36%) |
Nov 04, 2016 | 4.326 | 4.328 | 4.297 | 4.297 | 479,985 | -0.02(-0.56%) |
Nov 03, 2016 | 4.297 | 4.316 | 4.297 | 4.321 | 474,167 | +0.03(+0.80%) |
Nov 02, 2016 | 4.419 | 4.434 | 4.287 | 4.287 | 1,217,209 | -0.14(-3.09%) |
Nov 01, 2016 | 4.477 | 4.477 | 4.424 | 4.424 | 471,367 | -0.06(-1.31%) |
Oct 31, 2016 | 4.458 | 4.482 | 4.433 | 4.482 | 686,798 | +0.05(+1.10%) |
Oct 28, 2016 | 4.443 | 4.470 | 4.433 | 4.433 | 310,629 | -0.01(-0.33%) |
Oct 27, 2016 | 4.497 | 4.497 | 4.443 | 4.448 | 540,586 | -0.04(-0.98%) |
Oct 26, 2016 | 4.482 | 4.511 | 4.480 | 4.492 | 281,858 | -0.02(-0.43%) |
Oct 25, 2016 | 4.511 | 4.511 | 4.492 | 4.511 | 161,905 | +0.00(+0.11%) |
Oct 24, 2016 | 4.497 | 4.511 | 4.487 | 4.507 | 364,673 | +0.01(+0.33%) |
Oct 21, 2016 | 4.458 | 4.492 | 4.443 | 4.492 | 282,393 | +0.03(+0.66%) |
Oct 20, 2016 | 4.487 | 4.504 | 4.438 | 4.463 | 420,921 | -0.02(-0.51%) |
Oct 19, 2016 | 4.423 | 4.490 | 4.423 | 4.486 | 381,069 | +0.06(+1.31%) |
Oct 18, 2016 | 4.447 | 4.464 | 4.413 | 4.428 | 680,053 | +0.01(+0.33%) |
Oct 17, 2016 | 4.495 | 4.495 | 4.399 | 4.413 | 940,189 | -0.08(-1.83%) |
Oct 14, 2016 | 4.515 | 4.515 | 4.476 | 4.495 | 477,822 | -0.01(-0.32%) |
Oct 13, 2016 | 4.505 | 4.519 | 4.461 | 4.510 | 667,486 | -0.03(-0.64%) |
Oct 12, 2016 | 4.544 | 4.548 | 4.524 | 4.539 | 246,293 | -0.01(-0.32%) |
Oct 11, 2016 | 4.597 | 4.598 | 4.534 | 4.553 | 364,117 | -0.05(-1.15%) |
Oct 10, 2016 | 4.592 | 4.611 | 4.587 | 4.606 | 332,753 | +0.02(+0.53%) |
Oct 07, 2016 | 4.587 | 4.592 | 4.573 | 4.582 | 274,179 | +0.00(+0.11%) |
Oct 06, 2016 | 4.582 | 4.587 | 4.568 | 4.577 | 241,855 | -0.01(-0.21%) |
Oct 05, 2016 | 4.577 | 4.587 | 4.568 | 4.587 | 281,877 | +0.00(+0.00%) |
Oct 04, 2016 | 4.587 | 4.602 | 4.558 | 4.587 | 429,214 | +0.00(+0.00%) |