Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.750 | 4.780 | 4.650 | 4.670 | 189,650 | -0.06(-1.27%) |
Nov 29, 2016 | 4.740 | 4.810 | 4.720 | 4.730 | 314,652 | +0.00(+0.00%) |
Nov 28, 2016 | 4.910 | 4.920 | 4.730 | 4.730 | 242,751 | -0.18(-3.67%) |
Nov 25, 2016 | 5.010 | 5.040 | 4.910 | 4.910 | 89,370 | -0.10(-2.00%) |
Nov 23, 2016 | 5.010 | 5.010 | 5.010 | 0 | -0.02(-0.40%) | |
Nov 22, 2016 | 5.080 | 5.094 | 4.950 | 5.030 | 304,841 | -0.05(-0.98%) |
Nov 21, 2016 | 5.030 | 5.100 | 4.950 | 5.080 | 125,010 | +0.09(+1.80%) |
Nov 18, 2016 | 4.910 | 5.040 | 4.910 | 4.990 | 98,263 | +0.04(+0.81%) |
Nov 17, 2016 | 4.880 | 5.093 | 4.860 | 4.950 | 181,687 | +0.06(+1.23%) |
Nov 16, 2016 | 4.910 | 5.020 | 4.860 | 4.890 | 127,160 | -0.04(-0.81%) |
Nov 15, 2016 | 4.900 | 5.010 | 4.860 | 4.930 | 193,434 | +0.11(+2.28%) |
Nov 14, 2016 | 4.960 | 5.030 | 4.800 | 4.820 | 258,915 | -0.15(-3.02%) |
Nov 11, 2016 | 4.910 | 5.050 | 4.830 | 4.970 | 193,834 | +0.00(+0.00%) |
Nov 10, 2016 | 5.000 | 5.250 | 4.876 | 4.970 | 382,459 | -0.07(-1.39%) |
Nov 09, 2016 | 4.780 | 5.075 | 4.710 | 5.040 | 376,290 | +0.07(+1.41%) |
Nov 08, 2016 | 4.990 | 5.020 | 4.860 | 4.970 | 366,084 | +0.00(+0.00%) |
Nov 07, 2016 | 4.840 | 5.060 | 4.840 | 4.970 | 372,438 | +0.21(+4.41%) |
Nov 04, 2016 | 4.630 | 4.880 | 4.630 | 4.760 | 218,803 | +0.10(+2.15%) |
Nov 03, 2016 | 4.850 | 4.900 | 4.630 | 4.660 | 866,833 | -0.22(-4.51%) |
Nov 02, 2016 | 5.010 | 5.070 | 4.870 | 4.880 | 739,651 | -0.13(-2.59%) |
Nov 01, 2016 | 5.140 | 5.175 | 4.950 | 5.010 | 349,402 | -0.10(-1.96%) |
Oct 31, 2016 | 5.150 | 5.210 | 5.070 | 5.110 | 502,287 | -0.01(-0.20%) |
Oct 28, 2016 | 5.170 | 5.240 | 5.120 | 5.120 | 414,847 | -0.05(-0.97%) |
Oct 27, 2016 | 5.290 | 5.300 | 5.140 | 5.170 | 271,156 | -0.11(-2.08%) |
Oct 26, 2016 | 5.290 | 5.320 | 5.240 | 5.280 | 124,286 | -0.01(-0.19%) |
Oct 25, 2016 | 5.310 | 5.310 | 5.220 | 5.290 | 207,347 | -0.04(-0.75%) |
Oct 24, 2016 | 5.350 | 5.439 | 5.280 | 5.330 | 612,087 | +0.04(+0.76%) |
Oct 21, 2016 | 5.570 | 5.650 | 5.250 | 5.290 | 735,811 | -0.36(-6.37%) |
Oct 20, 2016 | 5.670 | 5.670 | 5.580 | 5.650 | 276,692 | -0.01(-0.18%) |
Oct 19, 2016 | 5.700 | 5.740 | 5.640 | 5.660 | 209,992 | -0.04(-0.70%) |
Oct 18, 2016 | 5.650 | 5.700 | 5.510 | 5.700 | 323,515 | +0.18(+3.26%) |
Oct 17, 2016 | 5.310 | 5.520 | 5.290 | 5.520 | 587,553 | +0.18(+3.37%) |
Oct 14, 2016 | 5.480 | 5.480 | 5.270 | 5.340 | 762,464 | -0.06(-1.11%) |
Oct 13, 2016 | 5.440 | 5.470 | 5.210 | 5.400 | 702,581 | -0.18(-3.23%) |
Oct 12, 2016 | 5.570 | 5.690 | 5.560 | 5.580 | 359,900 | +0.00(+0.00%) |
Oct 11, 2016 | 5.850 | 5.890 | 5.510 | 5.580 | 1,308,432 | -0.32(-5.42%) |
Oct 10, 2016 | 6.060 | 6.190 | 5.855 | 5.900 | 828,408 | -0.16(-2.64%) |
Oct 07, 2016 | 6.070 | 6.090 | 5.980 | 6.060 | 661,628 | -0.03(-0.49%) |
Oct 06, 2016 | 6.090 | 6.150 | 6.020 | 6.090 | 450,743 | -0.02(-0.33%) |
Oct 05, 2016 | 6.120 | 6.145 | 5.995 | 6.110 | 748,809 | -0.04(-0.65%) |
Oct 04, 2016 | 5.950 | 6.180 | 5.910 | 6.150 | 1,025,289 | +0.20(+3.36%) |
Oct 03, 2016 | 5.860 | 5.950 | 5.800 | 5.950 | 563,555 | +0.10(+1.71%) |
Sep 30, 2016 | 5.550 | 5.850 | 5.550 | 5.850 | 848,368 | +0.29(+5.22%) |
Sep 29, 2016 | 5.600 | 5.650 | 5.510 | 5.560 | 510,943 | -0.03(-0.54%) |
Sep 28, 2016 | 5.550 | 5.590 | 5.460 | 5.590 | 488,633 | +0.07(+1.27%) |
Sep 27, 2016 | 5.360 | 5.530 | 5.360 | 5.520 | 353,718 | +0.17(+3.18%) |
Sep 26, 2016 | 5.600 | 5.610 | 5.325 | 5.350 | 1,039,289 | -0.29(-5.14%) |
Sep 23, 2016 | 5.660 | 5.780 | 5.600 | 5.640 | 502,284 | -0.05(-0.88%) |
Sep 22, 2016 | 5.650 | 5.730 | 5.590 | 5.690 | 508,267 | +0.09(+1.61%) |
Sep 21, 2016 | 5.430 | 5.720 | 5.430 | 5.600 | 802,499 | +0.21(+3.90%) |
Sep 20, 2016 | 5.330 | 5.440 | 5.180 | 5.390 | 588,426 | +0.05(+0.94%) |
Sep 19, 2016 | 5.460 | 5.540 | 5.280 | 5.340 | 302,786 | -0.11(-2.02%) |
Sep 16, 2016 | 5.390 | 5.500 | 5.390 | 5.450 | 364,042 | +0.03(+0.55%) |
Sep 15, 2016 | 5.280 | 5.450 | 5.270 | 5.420 | 381,058 | +0.14(+2.65%) |
Sep 14, 2016 | 5.190 | 5.375 | 5.190 | 5.280 | 683,949 | +0.08(+1.54%) |
Sep 13, 2016 | 5.290 | 5.290 | 5.010 | 5.200 | 656,522 | -0.14(-2.62%) |
Sep 12, 2016 | 5.100 | 5.360 | 4.890 | 5.340 | 949,685 | +0.17(+3.29%) |
Sep 09, 2016 | 5.310 | 5.330 | 5.060 | 5.170 | 1,075,262 | -0.15(-2.82%) |
Sep 08, 2016 | 5.210 | 5.350 | 5.200 | 5.320 | 586,307 | +0.09(+1.72%) |
Sep 07, 2016 | 5.320 | 5.385 | 5.230 | 5.230 | 431,467 | -0.10(-1.88%) |
Sep 06, 2016 | 5.420 | 5.540 | 5.300 | 5.330 | 814,161 | +0.00(+0.00%) |
Sep 02, 2016 | 5.370 | 5.330 | 5.330 | 5.330 | 993,800 | -0.02(-0.37%) |