Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.000 | 5.010 | 4.990 | 5.000 | 7,702 | -0.06(-1.19%) |
Nov 29, 2016 | 5.000 | 5.080 | 5.000 | 5.060 | 21,637 | +0.00(+0.00%) |
Nov 28, 2016 | 5.080 | 5.100 | 5.050 | 5.060 | 10,562 | -0.04(-0.78%) |
Nov 25, 2016 | 5.090 | 5.100 | 5.070 | 5.100 | 3,302 | +0.05(+1.09%) |
Nov 23, 2016 | 5.045 | 5.045 | 5.045 | 0 | +0.07(+1.41%) | |
Nov 22, 2016 | 4.920 | 4.975 | 4.910 | 4.975 | 10,939 | +0.01(+0.30%) |
Nov 21, 2016 | 4.950 | 4.970 | 4.940 | 4.960 | 27,411 | +0.12(+2.48%) |
Nov 18, 2016 | 4.820 | 4.840 | 4.810 | 4.840 | 26,431 | -0.05(-1.02%) |
Nov 17, 2016 | 4.850 | 4.890 | 4.830 | 4.890 | 18,941 | +0.00(+0.00%) |
Nov 16, 2016 | 4.880 | 4.900 | 4.870 | 4.890 | 22,858 | -0.06(-1.21%) |
Nov 15, 2016 | 4.900 | 4.968 | 4.900 | 4.950 | 103,774 | +0.08(+1.54%) |
Nov 14, 2016 | 4.890 | 4.890 | 4.850 | 4.875 | 41,159 | -0.08(-1.52%) |
Nov 11, 2016 | 4.950 | 4.970 | 4.930 | 4.950 | 19,637 | +0.07(+1.43%) |
Nov 10, 2016 | 4.890 | 4.910 | 4.820 | 4.880 | 16,188 | -0.08(-1.71%) |
Nov 09, 2016 | 4.950 | 5.000 | 4.920 | 4.965 | 24,533 | -0.12(-2.46%) |
Nov 08, 2016 | 5.010 | 5.110 | 5.000 | 5.090 | 30,691 | -0.02(-0.39%) |
Nov 07, 2016 | 5.080 | 5.140 | 5.080 | 5.110 | 341,922 | +0.00(+0.00%) |
Nov 04, 2016 | 5.100 | 5.142 | 5.100 | 5.110 | 3,292 | -0.04(-0.78%) |
Nov 03, 2016 | 5.170 | 5.180 | 5.120 | 5.150 | 7,784 | +0.00(+0.00%) |
Nov 02, 2016 | 5.200 | 5.210 | 5.150 | 5.150 | 28,967 | -0.16(-3.01%) |
Nov 01, 2016 | 5.360 | 5.360 | 5.260 | 5.310 | 19,874 | -0.03(-0.47%) |
Oct 31, 2016 | 5.310 | 5.340 | 5.310 | 5.335 | 7,215 | -0.00(-0.09%) |
Oct 28, 2016 | 5.317 | 5.340 | 5.300 | 5.340 | 38,204 | +0.06(+1.14%) |
Oct 27, 2016 | 5.280 | 5.300 | 5.280 | 5.280 | 13,651 | +0.04(+0.86%) |
Oct 26, 2016 | 5.240 | 5.260 | 5.200 | 5.235 | 11,420 | -0.00(-0.10%) |
Oct 25, 2016 | 5.280 | 5.290 | 5.240 | 5.240 | 17,766 | -0.04(-0.66%) |
Oct 24, 2016 | 5.260 | 5.280 | 5.260 | 5.275 | 12,374 | +0.07(+1.34%) |
Oct 21, 2016 | 5.160 | 5.220 | 5.160 | 5.205 | 39,701 | -0.04(-0.86%) |
Oct 20, 2016 | 5.175 | 5.250 | 5.175 | 5.250 | 42,305 | +0.07(+1.35%) |
Oct 19, 2016 | 5.180 | 5.180 | 5.140 | 5.180 | 12,788 | +0.02(+0.48%) |
Oct 18, 2016 | 5.150 | 5.170 | 5.130 | 5.155 | 7,069 | +0.07(+1.28%) |
Oct 17, 2016 | 5.130 | 5.130 | 5.090 | 5.090 | 7,059 | -0.10(-1.93%) |
Oct 14, 2016 | 5.160 | 5.210 | 5.160 | 5.190 | 16,553 | +0.12(+2.37%) |
Oct 13, 2016 | 5.000 | 5.090 | 4.990 | 5.070 | 12,380 | -0.08(-1.55%) |
Oct 12, 2016 | 5.110 | 5.150 | 5.100 | 5.150 | 8,718 | +0.01(+0.19%) |
Oct 11, 2016 | 5.220 | 5.220 | 5.140 | 5.140 | 44,423 | -0.12(-2.28%) |
Oct 10, 2016 | 5.250 | 5.270 | 5.250 | 5.260 | 33,220 | +0.08(+1.54%) |
Oct 07, 2016 | 5.200 | 5.225 | 5.150 | 5.180 | 39,605 | -0.06(-1.15%) |
Oct 06, 2016 | 5.260 | 5.270 | 5.240 | 5.240 | 40,586 | -0.01(-0.19%) |
Oct 05, 2016 | 5.260 | 5.280 | 5.240 | 5.250 | 135,822 | +0.07(+1.35%) |
Oct 04, 2016 | 5.190 | 5.220 | 5.150 | 5.180 | 73,048 | +0.17(+3.29%) |
Oct 03, 2016 | 5.050 | 5.050 | 4.980 | 5.015 | 14,985 | -0.04(-0.69%) |
Sep 30, 2016 | 4.970 | 5.090 | 4.970 | 5.050 | 40,866 | +0.10(+2.02%) |
Sep 29, 2016 | 5.020 | 5.020 | 4.896 | 4.950 | 5,526 | -0.06(-1.30%) |
Sep 28, 2016 | 4.980 | 5.030 | 4.950 | 5.015 | 8,410 | +0.15(+3.08%) |
Sep 27, 2016 | 4.810 | 4.880 | 4.790 | 4.865 | 56,039 | -0.11(-2.21%) |
Sep 26, 2016 | 5.020 | 5.020 | 4.964 | 4.975 | 7,562 | -0.08(-1.68%) |
Sep 23, 2016 | 5.040 | 5.090 | 5.040 | 5.060 | 12,250 | -0.07(-1.36%) |
Sep 22, 2016 | 5.150 | 5.170 | 5.120 | 5.130 | 71,062 | +0.12(+2.40%) |
Sep 21, 2016 | 5.000 | 5.040 | 4.980 | 5.010 | 20,111 | +0.00(+0.00%) |
Sep 20, 2016 | 5.040 | 5.040 | 4.980 | 5.010 | 7,953 | -0.01(-0.20%) |
Sep 19, 2016 | 5.040 | 5.040 | 5.010 | 5.020 | 11,792 | +0.03(+0.60%) |
Sep 16, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 48,042 | -0.11(-2.16%) |
Sep 15, 2016 | 5.060 | 5.140 | 5.060 | 5.100 | 17,633 | +0.01(+0.20%) |
Sep 14, 2016 | 5.070 | 5.130 | 5.070 | 5.090 | 4,339 | -0.02(-0.39%) |
Sep 13, 2016 | 5.140 | 5.160 | 5.080 | 5.110 | 48,340 | -0.09(-1.73%) |
Sep 12, 2016 | 5.090 | 5.200 | 5.080 | 5.200 | 52,170 | +0.06(+1.17%) |
Sep 09, 2016 | 5.200 | 5.220 | 5.130 | 5.140 | 46,207 | -0.04(-0.77%) |
Sep 08, 2016 | 5.170 | 5.204 | 5.160 | 5.180 | 7,050 | -0.02(-0.38%) |
Sep 07, 2016 | 5.220 | 5.230 | 5.190 | 5.200 | 31,218 | +0.09(+1.76%) |
Sep 06, 2016 | 5.070 | 5.112 | 5.070 | 5.110 | 7,022 | +0.05(+0.97%) |
Sep 02, 2016 | 5.061 | 5.061 | 5.061 | 0 | -0.01(-0.18%) |