Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.415 | 4.415 | 4.385 | 4.395 | 589,351 | -0.01(-0.22%) |
Nov 29, 2016 | 4.381 | 4.415 | 4.381 | 4.405 | 609,044 | +0.02(+0.45%) |
Nov 28, 2016 | 4.425 | 4.440 | 4.381 | 4.385 | 694,282 | -0.05(-1.22%) |
Nov 25, 2016 | 4.435 | 4.440 | 4.400 | 4.440 | 447,067 | +0.02(+0.45%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.400 | 4.430 | 4.394 | 4.400 | 548,469 | +0.01(+0.22%) |
Nov 21, 2016 | 4.385 | 4.400 | 4.366 | 4.390 | 894,498 | +0.00(+0.03%) |
Nov 18, 2016 | 4.365 | 4.394 | 4.345 | 4.389 | 946,804 | +0.02(+0.45%) |
Nov 17, 2016 | 4.311 | 4.369 | 4.311 | 4.369 | 441,630 | +0.05(+1.13%) |
Nov 16, 2016 | 4.277 | 4.323 | 4.277 | 4.321 | 613,215 | +0.02(+0.57%) |
Nov 15, 2016 | 4.242 | 4.296 | 4.199 | 4.296 | 1,062,801 | +0.06(+1.38%) |
Nov 14, 2016 | 4.321 | 4.345 | 4.233 | 4.238 | 800,185 | -0.08(-1.81%) |
Nov 11, 2016 | 4.345 | 4.361 | 4.311 | 4.316 | 532,734 | -0.03(-0.67%) |
Nov 10, 2016 | 4.365 | 4.384 | 4.325 | 4.345 | 758,659 | -0.00(-0.11%) |
Nov 09, 2016 | 4.321 | 4.384 | 4.311 | 4.350 | 1,129,530 | +0.00(+0.00%) |
Nov 08, 2016 | 4.345 | 4.374 | 4.340 | 4.350 | 214,437 | -0.00(-0.11%) |
Nov 07, 2016 | 4.374 | 4.379 | 4.336 | 4.355 | 390,303 | +0.06(+1.36%) |
Nov 04, 2016 | 4.325 | 4.327 | 4.296 | 4.296 | 480,030 | -0.02(-0.56%) |
Nov 03, 2016 | 4.296 | 4.316 | 4.296 | 4.321 | 474,211 | +0.03(+0.80%) |
Nov 02, 2016 | 4.418 | 4.434 | 4.286 | 4.286 | 1,217,323 | -0.14(-3.09%) |
Nov 01, 2016 | 4.477 | 4.477 | 4.423 | 4.423 | 471,411 | -0.06(-1.31%) |
Oct 31, 2016 | 4.457 | 4.482 | 4.433 | 4.482 | 686,863 | +0.05(+1.10%) |
Oct 28, 2016 | 4.443 | 4.470 | 4.433 | 4.433 | 310,658 | -0.01(-0.33%) |
Oct 27, 2016 | 4.496 | 4.496 | 4.443 | 4.448 | 540,636 | -0.04(-0.98%) |
Oct 26, 2016 | 4.482 | 4.511 | 4.479 | 4.491 | 281,885 | -0.02(-0.43%) |
Oct 25, 2016 | 4.511 | 4.511 | 4.491 | 4.511 | 161,920 | +0.00(+0.11%) |
Oct 24, 2016 | 4.496 | 4.511 | 4.487 | 4.506 | 364,707 | +0.01(+0.33%) |
Oct 21, 2016 | 4.457 | 4.491 | 4.443 | 4.491 | 282,419 | +0.03(+0.66%) |
Oct 20, 2016 | 4.487 | 4.504 | 4.438 | 4.462 | 420,960 | -0.02(-0.51%) |
Oct 19, 2016 | 4.422 | 4.489 | 4.422 | 4.485 | 381,105 | +0.06(+1.31%) |
Oct 18, 2016 | 4.446 | 4.464 | 4.413 | 4.427 | 680,116 | +0.01(+0.33%) |
Oct 17, 2016 | 4.495 | 4.495 | 4.398 | 4.413 | 940,277 | -0.08(-1.83%) |
Oct 14, 2016 | 4.514 | 4.514 | 4.475 | 4.495 | 477,867 | -0.01(-0.32%) |
Oct 13, 2016 | 4.504 | 4.519 | 4.461 | 4.509 | 667,549 | -0.03(-0.64%) |
Oct 12, 2016 | 4.543 | 4.548 | 4.524 | 4.538 | 246,316 | -0.01(-0.32%) |
Oct 11, 2016 | 4.596 | 4.597 | 4.533 | 4.553 | 364,151 | -0.05(-1.15%) |
Oct 10, 2016 | 4.591 | 4.611 | 4.587 | 4.606 | 332,784 | +0.02(+0.53%) |
Oct 07, 2016 | 4.587 | 4.591 | 4.572 | 4.582 | 274,205 | +0.00(+0.11%) |
Oct 06, 2016 | 4.582 | 4.587 | 4.567 | 4.577 | 241,878 | -0.01(-0.21%) |
Oct 05, 2016 | 4.577 | 4.587 | 4.567 | 4.587 | 281,904 | +0.00(+0.00%) |
Oct 04, 2016 | 4.587 | 4.601 | 4.558 | 4.587 | 429,254 | +0.00(+0.00%) |
Oct 03, 2016 | 4.558 | 4.587 | 4.553 | 4.587 | 353,870 | +0.03(+0.64%) |
Sep 30, 2016 | 4.553 | 4.567 | 4.529 | 4.558 | 555,341 | +0.04(+0.86%) |
Sep 29, 2016 | 4.591 | 4.594 | 4.519 | 4.519 | 1,029,582 | -0.08(-1.68%) |
Sep 28, 2016 | 4.591 | 4.601 | 4.582 | 4.596 | 278,697 | +0.01(+0.32%) |
Sep 27, 2016 | 4.582 | 4.596 | 4.567 | 4.582 | 420,088 | +0.00(+0.00%) |
Sep 26, 2016 | 4.591 | 4.596 | 4.566 | 4.582 | 269,055 | -0.02(-0.42%) |
Sep 23, 2016 | 4.601 | 4.610 | 4.596 | 4.601 | 292,489 | +0.00(+0.00%) |
Sep 22, 2016 | 4.635 | 4.640 | 4.601 | 4.601 | 601,757 | -0.02(-0.42%) |
Sep 21, 2016 | 4.630 | 4.630 | 4.606 | 4.620 | 589,388 | +0.02(+0.45%) |
Sep 20, 2016 | 4.609 | 4.614 | 4.581 | 4.600 | 495,712 | +0.01(+0.31%) |
Sep 19, 2016 | 4.600 | 4.600 | 4.571 | 4.585 | 552,206 | +0.01(+0.21%) |
Sep 16, 2016 | 4.590 | 4.590 | 4.561 | 4.576 | 314,813 | -0.01(-0.21%) |
Sep 15, 2016 | 4.561 | 4.600 | 4.542 | 4.585 | 386,235 | +0.02(+0.42%) |
Sep 14, 2016 | 4.576 | 4.585 | 4.542 | 4.566 | 441,631 | -0.01(-0.21%) |
Sep 13, 2016 | 4.609 | 4.614 | 4.563 | 4.576 | 724,637 | -0.05(-1.14%) |
Sep 12, 2016 | 4.581 | 4.662 | 4.571 | 4.628 | 530,780 | +0.02(+0.52%) |
Sep 09, 2016 | 4.652 | 4.662 | 4.585 | 4.604 | 898,457 | -0.07(-1.54%) |
Sep 08, 2016 | 4.667 | 4.676 | 4.657 | 4.676 | 242,476 | +0.01(+0.21%) |
Sep 07, 2016 | 4.667 | 4.669 | 4.648 | 4.667 | 435,246 | +0.01(+0.21%) |
Sep 06, 2016 | 4.648 | 4.657 | 4.643 | 4.657 | 550,244 | +0.01(+0.31%) |
Sep 02, 2016 | 4.643 | 4.643 | 4.643 | 4.643 | 595,446 | +0.00(+0.11%) |