Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.689 | 5.011 | 4.689 | 5.011 | 20,035 | +0.28(+5.83%) |
Nov 29, 2016 | 4.735 | 4.735 | 4.708 | 4.735 | 17,150 | -0.01(-0.17%) |
Nov 28, 2016 | 4.735 | 4.781 | 4.644 | 4.743 | 7,815 | +0.01(+0.17%) |
Nov 23, 2016 | 4.735 | 4.735 | 4.735 | 0 | +0.05(+0.98%) | |
Nov 22, 2016 | 4.547 | 4.735 | 4.505 | 4.689 | 29,451 | +0.18(+4.06%) |
Nov 21, 2016 | 4.544 | 4.544 | 4.505 | 4.506 | 2,815 | -0.05(-0.99%) |
Nov 18, 2016 | 4.551 | 4.597 | 4.546 | 4.551 | 5,730 | -0.04(-0.92%) |
Nov 17, 2016 | 4.593 | 4.597 | 4.593 | 4.594 | 1,359 | -0.04(-0.95%) |
Nov 15, 2016 | 4.638 | 4.638 | 4.638 | 34 | +0.14(+3.06%) | |
Nov 14, 2016 | 4.516 | 4.516 | 4.500 | 4.500 | 653 | -0.05(-1.13%) |
Nov 11, 2016 | 4.328 | 4.551 | 4.328 | 4.551 | 4,024 | +0.00(+0.00%) |
Nov 10, 2016 | 4.551 | 4.551 | 4.551 | 4.551 | 217 | -0.05(-1.00%) |
Nov 09, 2016 | 4.551 | 4.597 | 4.551 | 4.597 | 6,362 | +0.07(+1.56%) |
Nov 08, 2016 | 4.526 | 4.526 | 4.526 | 4.526 | 1,195 | +0.02(+0.47%) |
Nov 07, 2016 | 4.468 | 4.505 | 4.459 | 4.505 | 3,965 | +0.00(+0.00%) |
Nov 04, 2016 | 4.516 | 4.516 | 4.505 | 4.505 | 4,954 | +0.05(+1.03%) |
Nov 03, 2016 | 4.459 | 4.459 | 4.459 | 4.459 | 109 | -0.15(-3.16%) |
Oct 31, 2016 | 4.605 | 4.605 | 4.605 | 1,631 | -0.04(-0.82%) | |
Oct 28, 2016 | 4.597 | 4.643 | 4.597 | 4.643 | 13,072 | -0.00(-0.00%) |
Oct 27, 2016 | 4.643 | 4.643 | 4.551 | 4.643 | 15,913 | +0.00(+0.00%) |
Oct 26, 2016 | 4.597 | 4.643 | 4.516 | 4.643 | 3,334 | +0.09(+2.02%) |
Oct 25, 2016 | 4.505 | 4.551 | 4.505 | 4.551 | 1,605 | -0.14(-2.94%) |
Oct 24, 2016 | 4.689 | 4.689 | 4.590 | 4.689 | 22,970 | +0.10(+2.12%) |
Oct 21, 2016 | 4.592 | 4.592 | 4.592 | 4.592 | 1,957 | -0.01(-0.11%) |
Oct 20, 2016 | 4.367 | 4.597 | 4.367 | 4.597 | 9,253 | +0.13(+2.94%) |
Oct 19, 2016 | 4.367 | 4.551 | 4.321 | 4.466 | 7,214 | -0.13(-2.85%) |
Oct 18, 2016 | 4.551 | 4.643 | 4.420 | 4.597 | 30,516 | +0.05(+1.01%) |
Oct 17, 2016 | 4.505 | 4.597 | 4.505 | 4.551 | 3,688 | +0.00(+0.00%) |
Oct 14, 2016 | 4.524 | 4.551 | 4.496 | 4.551 | 8,314 | +0.06(+1.23%) |
Oct 13, 2016 | 4.289 | 4.533 | 4.289 | 4.496 | 5,569 | +0.15(+3.38%) |
Oct 12, 2016 | 4.459 | 4.505 | 4.340 | 4.349 | 5,958 | -0.17(-3.67%) |
Oct 11, 2016 | 4.514 | 4.514 | 4.514 | 4.514 | 108 | -0.02(-0.41%) |
Oct 10, 2016 | 4.505 | 4.542 | 4.408 | 4.533 | 7,551 | +0.09(+2.07%) |
Oct 07, 2016 | 4.239 | 4.450 | 4.119 | 4.441 | 80,131 | +0.32(+7.81%) |
Oct 06, 2016 | 4.505 | 4.505 | 4.027 | 4.119 | 101,084 | -0.41(-9.13%) |
Oct 05, 2016 | 4.551 | 4.560 | 4.524 | 4.533 | 5,811 | -0.02(-0.40%) |
Oct 04, 2016 | 4.524 | 4.578 | 4.524 | 4.551 | 7,503 | +0.03(+0.61%) |
Oct 03, 2016 | 4.574 | 4.642 | 4.524 | 4.524 | 44,855 | -0.07(-1.60%) |
Sep 30, 2016 | 4.579 | 4.597 | 4.524 | 4.597 | 18,015 | +0.03(+0.60%) |
Sep 29, 2016 | 4.551 | 4.579 | 4.487 | 4.570 | 27,222 | -0.01(-0.20%) |
Sep 28, 2016 | 4.579 | 4.579 | 4.570 | 4.579 | 8,580 | +0.03(+0.61%) |
Sep 27, 2016 | 4.514 | 4.588 | 4.496 | 4.551 | 186,663 | +0.05(+1.02%) |
Sep 26, 2016 | 4.514 | 4.529 | 4.487 | 4.505 | 8,399 | -0.06(-1.41%) |
Sep 23, 2016 | 4.597 | 4.597 | 4.478 | 4.570 | 16,993 | -0.02(-0.40%) |
Sep 22, 2016 | 4.579 | 4.597 | 4.533 | 4.588 | 13,323 | -0.01(-0.20%) |
Sep 21, 2016 | 4.616 | 4.616 | 4.542 | 4.597 | 4,934 | +0.05(+1.01%) |
Sep 20, 2016 | 4.497 | 4.614 | 4.497 | 4.551 | 8,200 | -0.03(-0.59%) |
Sep 19, 2016 | 4.533 | 4.623 | 4.533 | 4.578 | 2,016 | +0.09(+2.00%) |
Sep 16, 2016 | 4.578 | 4.659 | 4.488 | 4.488 | 54,212 | -0.09(-1.96%) |
Sep 15, 2016 | 4.605 | 4.614 | 4.470 | 4.578 | 18,971 | +0.01(+0.20%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.511 | 4.569 | 19,337 | -0.05(-1.17%) |
Sep 13, 2016 | 4.533 | 4.641 | 4.524 | 4.623 | 20,630 | +0.10(+2.18%) |
Sep 12, 2016 | 4.524 | 4.533 | 4.479 | 4.524 | 23,256 | -0.01(-0.20%) |
Sep 09, 2016 | 4.578 | 4.587 | 4.470 | 4.533 | 19,913 | -0.04(-0.79%) |
Sep 08, 2016 | 4.488 | 4.587 | 4.479 | 4.569 | 83,295 | +0.03(+0.59%) |
Sep 07, 2016 | 4.479 | 4.569 | 4.461 | 4.542 | 48,095 | +0.05(+1.20%) |
Sep 06, 2016 | 4.551 | 4.587 | 4.461 | 4.488 | 38,999 | -0.03(-0.60%) |
Sep 02, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 891 | +0.00(+0.00%) |