Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.696 | 4.754 | 4.551 | 4.580 | 69,318 | -0.06(-1.25%) |
Nov 29, 2016 | 4.551 | 4.725 | 4.551 | 4.638 | 111,084 | +0.09(+1.91%) |
Nov 28, 2016 | 4.783 | 4.802 | 4.493 | 4.551 | 98,982 | -0.20(-4.27%) |
Nov 25, 2016 | 4.638 | 4.809 | 4.638 | 4.754 | 70,332 | +0.12(+2.50%) |
Nov 23, 2016 | 4.638 | 4.638 | 4.638 | 0 | +0.20(+4.58%) | |
Nov 22, 2016 | 4.609 | 4.636 | 4.348 | 4.435 | 216,333 | -0.20(-4.38%) |
Nov 21, 2016 | 4.928 | 4.968 | 4.435 | 4.638 | 123,834 | -0.38(-7.51%) |
Nov 18, 2016 | 5.073 | 5.102 | 4.957 | 5.015 | 60,324 | -0.06(-1.14%) |
Nov 17, 2016 | 5.421 | 5.421 | 4.812 | 5.073 | 280,441 | -0.39(-7.17%) |
Nov 16, 2016 | 5.595 | 5.595 | 5.363 | 5.465 | 44,313 | -0.22(-3.84%) |
Nov 15, 2016 | 5.769 | 5.769 | 5.640 | 5.683 | 12,255 | -0.03(-0.49%) |
Nov 14, 2016 | 5.769 | 5.769 | 5.631 | 5.711 | 5,250 | +0.00(+0.00%) |
Nov 11, 2016 | 5.595 | 5.769 | 5.566 | 5.711 | 6,593 | +0.12(+2.07%) |
Nov 10, 2016 | 5.595 | 5.450 | 5.595 | 44,737 | +0.14(+2.66%) | |
Nov 09, 2016 | 5.450 | 5.566 | 5.334 | 5.450 | 30,253 | -0.09(-1.57%) |
Nov 08, 2016 | 5.566 | 5.595 | 5.537 | 5.537 | 5,946 | -0.03(-0.52%) |
Nov 07, 2016 | 5.508 | 5.595 | 5.508 | 5.566 | 8,377 | +0.03(+0.52%) |
Nov 04, 2016 | 5.589 | 5.595 | 5.514 | 5.537 | 16,781 | -0.03(-0.52%) |
Nov 03, 2016 | 5.595 | 5.595 | 5.511 | 5.566 | 10,013 | +0.00(+0.05%) |
Nov 02, 2016 | 5.595 | 5.595 | 5.508 | 5.563 | 17,614 | -0.03(-0.57%) |
Nov 01, 2016 | 5.566 | 5.624 | 5.508 | 5.595 | 12,145 | +0.00(+0.00%) |
Oct 31, 2016 | 5.653 | 5.653 | 5.566 | 5.595 | 4,798 | +0.02(+0.31%) |
Oct 28, 2016 | 5.595 | 5.636 | 5.398 | 5.578 | 30,727 | -0.07(-1.19%) |
Oct 27, 2016 | 5.711 | 5.717 | 5.636 | 5.645 | 6,966 | -0.04(-0.66%) |
Oct 26, 2016 | 5.694 | 5.717 | 5.682 | 5.682 | 24,656 | -0.06(-1.11%) |
Oct 25, 2016 | 5.885 | 5.914 | 5.717 | 5.746 | 48,906 | -0.15(-2.51%) |
Oct 24, 2016 | 5.937 | 5.937 | 5.879 | 5.894 | 9,118 | -0.04(-0.73%) |
Oct 21, 2016 | 5.878 | 5.937 | 5.878 | 5.937 | 4,498 | +0.01(+0.20%) |
Oct 20, 2016 | 5.914 | 5.932 | 5.914 | 5.926 | 7,347 | -0.01(-0.10%) |
Oct 19, 2016 | 5.931 | 5.931 | 5.894 | 5.931 | 1,403 | +0.01(+0.10%) |
Oct 18, 2016 | 5.920 | 5.931 | 5.868 | 5.926 | 16,466 | +0.05(+0.79%) |
Oct 17, 2016 | 5.833 | 5.908 | 5.830 | 5.879 | 12,128 | -0.03(-0.59%) |
Oct 14, 2016 | 5.879 | 5.914 | 5.879 | 5.914 | 7,287 | +0.03(+0.49%) |
Oct 13, 2016 | 5.865 | 5.897 | 5.865 | 5.885 | 4,820 | -0.02(-0.29%) |
Oct 12, 2016 | 5.914 | 5.914 | 5.887 | 5.902 | 2,399 | +0.01(+0.20%) |
Oct 11, 2016 | 5.792 | 5.891 | 5.757 | 5.891 | 10,977 | +0.08(+1.40%) |
Oct 10, 2016 | 5.914 | 5.914 | 5.810 | 5.810 | 16,138 | -0.09(-1.57%) |
Oct 07, 2016 | 5.926 | 5.926 | 5.856 | 5.902 | 12,952 | -0.01(-0.20%) |
Oct 06, 2016 | 5.821 | 5.914 | 5.810 | 5.914 | 16,081 | +0.11(+1.90%) |
Oct 05, 2016 | 5.920 | 5.920 | 5.798 | 5.804 | 7,985 | -0.08(-1.43%) |
Oct 04, 2016 | 5.827 | 5.914 | 5.798 | 5.888 | 19,108 | +0.06(+1.11%) |
Oct 03, 2016 | 5.862 | 5.914 | 5.711 | 5.823 | 16,754 | -0.09(-1.54%) |
Sep 30, 2016 | 5.902 | 5.914 | 5.885 | 5.914 | 3,101 | +0.04(+0.72%) |
Sep 29, 2016 | 5.757 | 5.902 | 5.757 | 5.872 | 16,602 | +0.21(+3.77%) |
Sep 28, 2016 | 5.647 | 5.746 | 5.647 | 5.659 | 5,251 | +0.03(+0.51%) |
Sep 27, 2016 | 5.650 | 5.670 | 5.630 | 5.630 | 3,596 | -0.04(-0.72%) |
Sep 26, 2016 | 5.537 | 5.670 | 5.537 | 5.670 | 7,109 | +0.03(+0.51%) |
Sep 23, 2016 | 5.630 | 5.688 | 5.509 | 5.641 | 7,581 | +0.01(+0.10%) |
Sep 22, 2016 | 5.612 | 5.740 | 5.612 | 5.636 | 9,142 | +0.00(+0.00%) |
Sep 21, 2016 | 5.641 | 5.641 | 5.543 | 5.636 | 5,688 | +0.03(+0.52%) |
Sep 20, 2016 | 5.641 | 5.641 | 5.594 | 5.607 | 10,410 | +0.01(+0.10%) |
Sep 19, 2016 | 5.601 | 5.601 | 5.601 | 5.601 | 919 | -0.04(-0.72%) |
Sep 16, 2016 | 5.625 | 5.680 | 5.589 | 5.641 | 14,927 | +0.00(+0.00%) |
Sep 15, 2016 | 5.798 | 5.798 | 5.569 | 5.641 | 45,815 | -0.13(-2.31%) |
Sep 14, 2016 | 5.728 | 5.775 | 5.728 | 5.775 | 1,974 | -0.01(-0.10%) |
Sep 13, 2016 | 5.827 | 5.827 | 5.771 | 5.781 | 8,426 | +0.01(+0.20%) |
Sep 12, 2016 | 5.809 | 5.844 | 5.752 | 5.769 | 24,228 | -0.06(-1.08%) |
Sep 09, 2016 | 5.827 | 5.838 | 5.786 | 5.832 | 15,475 | +0.05(+0.80%) |
Sep 08, 2016 | 5.752 | 5.804 | 5.740 | 5.786 | 17,427 | +0.03(+0.50%) |
Sep 07, 2016 | 5.832 | 5.850 | 5.752 | 5.758 | 18,154 | +0.00(+0.00%) |
Sep 06, 2016 | 5.809 | 5.832 | 5.729 | 5.758 | 7,182 | -0.01(-0.10%) |
Sep 02, 2016 | 5.792 | 5.763 | 5.763 | 5.763 | 3,477 | +0.01(+0.10%) |