Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.176 | 4.324 | 4.108 | 4.154 | 460,497 | -0.01(-0.27%) |
Nov 29, 2016 | 4.136 | 4.290 | 4.074 | 4.165 | 197,657 | +0.01(+0.14%) |
Nov 28, 2016 | 4.261 | 4.335 | 4.102 | 4.159 | 268,313 | -0.06(-1.35%) |
Nov 25, 2016 | 4.159 | 4.250 | 4.159 | 4.216 | 47,418 | +0.03(+0.82%) |
Nov 23, 2016 | 4.182 | 4.182 | 4.182 | 0 | -0.09(-2.13%) | |
Nov 22, 2016 | 4.097 | 4.345 | 4.097 | 4.273 | 408,193 | +0.16(+4.01%) |
Nov 21, 2016 | 4.119 | 4.131 | 4.074 | 4.108 | 257,070 | -0.01(-0.28%) |
Nov 18, 2016 | 4.108 | 4.205 | 4.102 | 4.119 | 317,812 | +0.01(+0.28%) |
Nov 17, 2016 | 4.114 | 4.125 | 4.046 | 4.108 | 195,808 | +0.00(+0.00%) |
Nov 16, 2016 | 4.119 | 4.165 | 4.034 | 4.108 | 234,513 | -0.01(-0.14%) |
Nov 15, 2016 | 4.267 | 4.318 | 4.000 | 4.114 | 270,375 | -0.20(-4.74%) |
Nov 14, 2016 | 4.392 | 4.443 | 4.244 | 4.318 | 600,537 | -0.11(-2.44%) |
Nov 11, 2016 | 4.404 | 4.546 | 4.205 | 4.426 | 557,043 | -0.02(-0.38%) |
Nov 10, 2016 | 4.682 | 4.727 | 3.825 | 4.443 | 837,872 | -0.39(-8.11%) |
Nov 09, 2016 | 4.790 | 4.886 | 4.704 | 4.835 | 189,926 | -0.03(-0.58%) |
Nov 08, 2016 | 4.807 | 4.898 | 4.733 | 4.864 | 110,979 | +0.03(+0.71%) |
Nov 07, 2016 | 4.784 | 4.886 | 4.733 | 4.830 | 190,431 | +0.10(+2.16%) |
Nov 04, 2016 | 4.813 | 4.835 | 4.659 | 4.727 | 221,857 | -0.07(-1.42%) |
Nov 03, 2016 | 5.034 | 5.034 | 4.784 | 4.796 | 241,889 | -0.19(-3.87%) |
Nov 02, 2016 | 5.256 | 5.266 | 4.972 | 4.989 | 130,267 | -0.25(-4.77%) |
Nov 01, 2016 | 5.466 | 5.529 | 5.176 | 5.239 | 178,021 | -0.30(-5.44%) |
Oct 31, 2016 | 5.227 | 5.540 | 5.176 | 5.540 | 406,866 | +0.31(+5.98%) |
Oct 28, 2016 | 5.171 | 5.318 | 5.136 | 5.227 | 99,932 | +0.06(+1.10%) |
Oct 27, 2016 | 5.256 | 5.267 | 5.148 | 5.171 | 71,084 | -0.06(-1.19%) |
Oct 26, 2016 | 5.239 | 5.293 | 5.188 | 5.233 | 56,313 | -0.01(-0.11%) |
Oct 25, 2016 | 5.233 | 5.406 | 5.176 | 5.239 | 127,894 | -0.02(-0.43%) |
Oct 24, 2016 | 5.279 | 5.340 | 5.237 | 5.261 | 117,998 | +0.03(+0.65%) |
Oct 21, 2016 | 5.227 | 5.313 | 5.199 | 5.227 | 168,549 | -0.01(-0.11%) |
Oct 20, 2016 | 5.347 | 5.347 | 5.210 | 5.233 | 149,007 | -0.11(-2.02%) |
Oct 19, 2016 | 5.375 | 5.469 | 5.301 | 5.341 | 71,765 | -0.02(-0.42%) |
Oct 18, 2016 | 5.398 | 5.497 | 5.352 | 5.364 | 103,221 | -0.01(-0.21%) |
Oct 17, 2016 | 5.324 | 5.415 | 5.239 | 5.375 | 166,342 | +0.04(+0.75%) |
Oct 14, 2016 | 5.261 | 5.426 | 5.205 | 5.335 | 179,924 | +0.07(+1.29%) |
Oct 13, 2016 | 5.171 | 5.386 | 5.102 | 5.267 | 154,292 | +0.03(+0.65%) |
Oct 12, 2016 | 5.364 | 5.364 | 5.199 | 5.233 | 76,984 | -0.11(-2.02%) |
Oct 11, 2016 | 5.381 | 5.409 | 5.261 | 5.341 | 185,362 | +0.00(+0.00%) |
Oct 10, 2016 | 5.250 | 5.529 | 5.244 | 5.341 | 379,620 | +0.09(+1.73%) |
Oct 07, 2016 | 5.284 | 5.358 | 5.193 | 5.250 | 120,569 | -0.03(-0.65%) |
Oct 06, 2016 | 5.341 | 5.375 | 5.131 | 5.284 | 179,123 | -0.06(-1.17%) |
Oct 05, 2016 | 5.239 | 5.398 | 5.142 | 5.347 | 255,535 | +0.12(+2.28%) |
Oct 04, 2016 | 5.472 | 5.472 | 5.131 | 5.227 | 286,199 | -0.26(-4.66%) |
Oct 03, 2016 | 5.540 | 5.568 | 5.432 | 5.483 | 230,892 | -0.06(-1.13%) |
Sep 30, 2016 | 5.523 | 5.716 | 5.517 | 5.546 | 2,335,416 | +0.01(+0.10%) |
Sep 29, 2016 | 5.625 | 5.693 | 5.466 | 5.540 | 625,888 | -0.12(-2.11%) |
Sep 28, 2016 | 5.534 | 5.699 | 5.415 | 5.659 | 278,609 | +0.15(+2.68%) |
Sep 27, 2016 | 5.671 | 5.767 | 5.449 | 5.511 | 305,844 | -0.14(-2.51%) |
Sep 26, 2016 | 5.767 | 5.787 | 5.523 | 5.654 | 387,367 | -0.11(-1.87%) |
Sep 23, 2016 | 5.773 | 5.852 | 5.750 | 5.761 | 171,122 | -0.02(-0.30%) |
Sep 22, 2016 | 5.684 | 5.851 | 5.656 | 5.779 | 310,590 | +0.12(+2.17%) |
Sep 21, 2016 | 5.706 | 5.767 | 5.572 | 5.656 | 370,963 | +0.00(+0.00%) |
Sep 20, 2016 | 5.795 | 5.795 | 5.606 | 5.656 | 407,547 | -0.16(-2.68%) |
Sep 19, 2016 | 5.650 | 5.929 | 5.628 | 5.812 | 421,135 | +0.18(+3.27%) |
Sep 16, 2016 | 5.656 | 5.701 | 5.567 | 5.628 | 1,225,780 | -0.02(-0.30%) |
Sep 15, 2016 | 5.528 | 5.656 | 5.521 | 5.645 | 174,213 | +0.07(+1.30%) |
Sep 14, 2016 | 5.556 | 5.650 | 5.489 | 5.572 | 252,849 | +0.14(+2.56%) |
Sep 13, 2016 | 5.648 | 5.648 | 5.305 | 5.433 | 247,950 | -0.21(-3.66%) |
Sep 12, 2016 | 5.684 | 5.712 | 5.628 | 5.639 | 157,445 | -0.04(-0.78%) |
Sep 09, 2016 | 5.684 | 5.689 | 5.572 | 5.684 | 194,626 | -0.02(-0.39%) |
Sep 08, 2016 | 5.689 | 5.840 | 5.595 | 5.706 | 411,981 | -0.01(-0.10%) |
Sep 07, 2016 | 5.829 | 5.851 | 5.361 | 5.712 | 526,371 | -0.13(-2.29%) |
Sep 06, 2016 | 5.996 | 6.018 | 5.745 | 5.845 | 187,019 | -0.13(-2.24%) |
Sep 02, 2016 | 5.962 | 5.979 | 5.979 | 5.979 | 69,808 | +0.08(+1.32%) |