Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.241 | 5.356 | 5.186 | 5.235 | 85,850 | +0.03(+0.58%) |
Nov 29, 2016 | 5.416 | 5.477 | 5.150 | 5.204 | 45,256 | -0.20(-3.70%) |
Nov 28, 2016 | 5.404 | 5.453 | 5.350 | 5.404 | 21,759 | -0.02(-0.45%) |
Nov 25, 2016 | 5.525 | 5.525 | 5.392 | 5.429 | 22,054 | -0.06(-1.10%) |
Nov 23, 2016 | 5.489 | 5.489 | 5.489 | 0 | -0.14(-2.48%) | |
Nov 22, 2016 | 5.356 | 5.635 | 5.344 | 5.628 | 28,813 | +0.28(+5.33%) |
Nov 21, 2016 | 5.465 | 5.471 | 5.229 | 5.344 | 19,390 | -0.12(-2.22%) |
Nov 18, 2016 | 5.416 | 5.513 | 5.247 | 5.465 | 35,532 | +0.08(+1.46%) |
Nov 17, 2016 | 5.326 | 5.501 | 5.326 | 5.386 | 56,433 | +0.07(+1.37%) |
Nov 16, 2016 | 5.265 | 5.326 | 5.198 | 5.313 | 18,174 | +0.07(+1.27%) |
Nov 15, 2016 | 5.313 | 5.355 | 5.235 | 5.247 | 19,804 | -0.09(-1.69%) |
Nov 14, 2016 | 5.391 | 5.403 | 5.141 | 5.337 | 68,417 | +0.08(+1.49%) |
Nov 11, 2016 | 5.054 | 5.259 | 4.879 | 5.259 | 68,537 | +0.25(+4.93%) |
Nov 10, 2016 | 4.964 | 5.162 | 4.849 | 5.012 | 68,383 | +0.07(+1.46%) |
Nov 09, 2016 | 4.578 | 4.964 | 4.578 | 4.940 | 28,778 | +0.31(+6.77%) |
Nov 08, 2016 | 4.518 | 4.638 | 4.518 | 4.626 | 22,379 | +0.08(+1.72%) |
Nov 07, 2016 | 4.542 | 4.578 | 4.428 | 4.548 | 61,231 | +0.06(+1.34%) |
Nov 04, 2016 | 4.488 | 4.512 | 4.473 | 4.488 | 27,044 | +0.01(+0.13%) |
Nov 03, 2016 | 4.476 | 4.488 | 4.464 | 4.482 | 29,183 | +0.01(+0.13%) |
Nov 02, 2016 | 4.434 | 4.548 | 4.434 | 4.476 | 19,562 | +0.04(+0.95%) |
Nov 01, 2016 | 4.699 | 4.699 | 4.403 | 4.434 | 45,049 | -0.30(-6.24%) |
Oct 31, 2016 | 4.699 | 4.813 | 4.681 | 4.729 | 37,057 | +0.05(+1.03%) |
Oct 28, 2016 | 4.662 | 4.729 | 4.662 | 4.681 | 18,981 | +0.00(+0.00%) |
Oct 27, 2016 | 4.668 | 4.699 | 4.548 | 4.681 | 27,749 | +0.02(+0.52%) |
Oct 26, 2016 | 4.681 | 4.705 | 4.608 | 4.656 | 21,609 | -0.02(-0.39%) |
Oct 25, 2016 | 4.729 | 4.735 | 4.644 | 4.675 | 14,628 | -0.09(-1.90%) |
Oct 24, 2016 | 4.813 | 4.819 | 4.699 | 4.765 | 33,159 | -0.05(-1.13%) |
Oct 21, 2016 | 4.759 | 4.885 | 4.687 | 4.819 | 17,292 | +0.00(+0.00%) |
Oct 20, 2016 | 4.759 | 4.861 | 4.759 | 4.819 | 18,853 | +0.03(+0.63%) |
Oct 19, 2016 | 4.819 | 4.819 | 4.759 | 4.789 | 23,797 | -0.01(-0.25%) |
Oct 18, 2016 | 4.813 | 4.819 | 4.771 | 4.801 | 25,168 | -0.02(-0.37%) |
Oct 17, 2016 | 4.807 | 4.843 | 4.789 | 4.819 | 15,420 | +0.02(+0.38%) |
Oct 14, 2016 | 4.831 | 4.831 | 4.699 | 4.801 | 28,204 | -0.01(-0.25%) |
Oct 13, 2016 | 4.801 | 4.861 | 4.784 | 4.813 | 27,226 | -0.05(-0.99%) |
Oct 12, 2016 | 4.795 | 4.928 | 4.795 | 4.861 | 14,583 | +0.13(+2.80%) |
Oct 11, 2016 | 4.735 | 4.819 | 4.644 | 4.729 | 73,052 | -0.04(-0.88%) |
Oct 10, 2016 | 4.687 | 4.795 | 4.682 | 4.771 | 21,567 | +0.13(+2.72%) |
Oct 07, 2016 | 4.590 | 4.668 | 4.536 | 4.644 | 27,968 | +0.05(+1.05%) |
Oct 06, 2016 | 4.602 | 4.626 | 4.530 | 4.596 | 52,426 | +0.02(+0.53%) |
Oct 05, 2016 | 4.675 | 4.723 | 4.536 | 4.572 | 25,320 | -0.09(-1.94%) |
Oct 04, 2016 | 4.831 | 4.831 | 4.608 | 4.662 | 16,447 | -0.14(-2.89%) |
Oct 03, 2016 | 4.765 | 4.819 | 4.759 | 4.801 | 29,094 | +0.03(+0.63%) |
Sep 30, 2016 | 4.693 | 4.813 | 4.650 | 4.771 | 48,439 | +0.02(+0.38%) |
Sep 29, 2016 | 4.711 | 4.855 | 4.711 | 4.753 | 41,805 | -0.06(-1.25%) |
Sep 28, 2016 | 4.819 | 4.849 | 4.711 | 4.813 | 31,660 | +0.01(+0.25%) |
Sep 27, 2016 | 4.801 | 4.879 | 4.747 | 4.801 | 19,568 | +0.00(+0.00%) |
Sep 26, 2016 | 4.741 | 4.952 | 4.741 | 4.801 | 52,594 | +0.05(+1.01%) |
Sep 23, 2016 | 4.843 | 4.921 | 4.747 | 4.753 | 20,402 | -0.13(-2.71%) |
Sep 22, 2016 | 4.861 | 4.970 | 4.861 | 4.885 | 21,288 | +0.03(+0.62%) |
Sep 21, 2016 | 4.626 | 4.855 | 4.626 | 4.855 | 39,878 | +0.22(+4.81%) |
Sep 20, 2016 | 4.662 | 4.693 | 4.512 | 4.632 | 59,224 | +0.02(+0.52%) |
Sep 19, 2016 | 4.741 | 4.771 | 4.584 | 4.608 | 27,988 | -0.07(-1.42%) |
Sep 16, 2016 | 4.759 | 4.952 | 4.662 | 4.675 | 127,775 | -0.12(-2.51%) |
Sep 15, 2016 | 4.909 | 5.012 | 4.747 | 4.795 | 21,874 | -0.09(-1.85%) |
Sep 14, 2016 | 4.873 | 4.994 | 4.873 | 4.885 | 18,378 | -0.01(-0.25%) |
Sep 13, 2016 | 5.078 | 5.078 | 4.843 | 4.897 | 35,656 | -0.24(-4.69%) |
Sep 12, 2016 | 5.060 | 5.168 | 5.036 | 5.138 | 26,572 | +0.05(+1.07%) |
Sep 09, 2016 | 5.066 | 5.175 | 5.066 | 5.084 | 26,697 | -0.07(-1.29%) |
Sep 08, 2016 | 5.066 | 5.205 | 5.066 | 5.150 | 28,983 | +0.05(+0.94%) |
Sep 07, 2016 | 5.114 | 5.217 | 5.082 | 5.102 | 56,181 | +0.02(+0.47%) |
Sep 06, 2016 | 4.885 | 5.126 | 4.885 | 5.078 | 61,356 | +0.22(+4.46%) |
Sep 02, 2016 | 4.885 | 4.861 | 4.861 | 4.861 | 6,972 | +0.04(+0.88%) |