Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.690 | 6.250 | 5.640 | 6.240 | 41,028 | +0.72(+13.04%) |
Nov 29, 2016 | 5.370 | 5.640 | 5.304 | 5.520 | 8,245 | +0.03(+0.55%) |
Nov 28, 2016 | 5.580 | 5.610 | 5.440 | 5.490 | 10,799 | -0.06(-1.08%) |
Nov 25, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 214 | +0.00(+0.00%) |
Nov 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.370 | 5.560 | 5.130 | 5.560 | 40,769 | +0.20(+3.73%) |
Nov 21, 2016 | 5.150 | 5.360 | 4.670 | 5.360 | 28,750 | +0.44(+8.94%) |
Nov 18, 2016 | 5.081 | 5.123 | 4.920 | 4.920 | 10,678 | +0.12(+2.50%) |
Nov 17, 2016 | 5.330 | 5.330 | 4.770 | 4.800 | 8,680 | -0.44(-8.40%) |
Nov 16, 2016 | 5.390 | 5.390 | 5.015 | 5.240 | 18,052 | -0.15(-2.80%) |
Nov 15, 2016 | 5.601 | 5.690 | 5.239 | 5.391 | 15,287 | -0.18(-3.21%) |
Nov 14, 2016 | 5.130 | 5.579 | 5.100 | 5.570 | 15,854 | +0.47(+9.22%) |
Nov 11, 2016 | 5.082 | 5.120 | 4.968 | 5.100 | 2,751 | +0.24(+4.94%) |
Nov 10, 2016 | 4.840 | 4.860 | 4.840 | 4.860 | 200 | -0.16(-3.13%) |
Nov 09, 2016 | 5.060 | 5.060 | 4.611 | 5.017 | 21,286 | -0.04(-0.85%) |
Nov 08, 2016 | 4.858 | 5.090 | 4.858 | 5.060 | 649 | -0.03(-0.59%) |
Nov 07, 2016 | 5.100 | 5.100 | 5.075 | 5.090 | 3,058 | +0.01(+0.20%) |
Nov 04, 2016 | 5.090 | 5.090 | 5.077 | 5.080 | 5,058 | -0.01(-0.20%) |
Nov 03, 2016 | 5.080 | 5.090 | 5.050 | 5.090 | 9,456 | +0.01(+0.20%) |
Nov 02, 2016 | 4.760 | 5.080 | 4.760 | 5.080 | 7,117 | +0.01(+0.20%) |
Nov 01, 2016 | 5.110 | 5.110 | 5.040 | 5.070 | 1,648 | -0.05(-0.98%) |
Oct 31, 2016 | 5.120 | 5.130 | 4.930 | 5.120 | 13,948 | +0.21(+4.28%) |
Oct 28, 2016 | 4.900 | 5.100 | 4.890 | 4.910 | 28,439 | +0.02(+0.41%) |
Oct 27, 2016 | 4.600 | 4.890 | 4.600 | 4.890 | 24,687 | +0.28(+6.07%) |
Oct 25, 2016 | 4.610 | 4.610 | 4.610 | 121 | -0.10(-2.12%) | |
Oct 24, 2016 | 4.600 | 4.720 | 4.600 | 4.710 | 8,003 | -0.01(-0.21%) |
Oct 21, 2016 | 4.610 | 4.755 | 4.600 | 4.720 | 2,846 | +0.07(+1.51%) |
Oct 19, 2016 | 4.730 | 4.650 | 4.650 | 4.650 | 23 | -0.08(-1.69%) |
Oct 18, 2016 | 4.720 | 4.890 | 4.600 | 4.730 | 13,375 | -0.02(-0.42%) |
Oct 17, 2016 | 4.690 | 4.750 | 4.690 | 4.750 | 4,411 | +0.02(+0.42%) |
Oct 14, 2016 | 4.662 | 4.800 | 4.662 | 4.730 | 7,415 | -0.07(-1.46%) |
Oct 13, 2016 | 4.800 | 4.810 | 4.800 | 4.800 | 950 | -0.01(-0.21%) |
Oct 11, 2016 | 4.870 | 4.810 | 4.810 | 4.810 | 82 | -0.08(-1.64%) |
Oct 10, 2016 | 4.630 | 4.890 | 4.610 | 4.890 | 6,718 | +0.15(+3.16%) |
Oct 07, 2016 | 4.790 | 4.790 | 4.550 | 4.740 | 9,876 | -0.14(-2.87%) |
Oct 06, 2016 | 4.750 | 4.898 | 4.650 | 4.880 | 4,383 | +0.08(+1.66%) |
Oct 05, 2016 | 4.800 | 4.810 | 4.740 | 4.800 | 2,035 | +0.04(+0.84%) |
Oct 04, 2016 | 4.530 | 4.760 | 4.530 | 4.760 | 5,208 | +0.29(+6.49%) |
Oct 03, 2016 | 4.545 | 4.770 | 4.470 | 4.470 | 9,049 | -0.22(-4.69%) |
Sep 30, 2016 | 4.490 | 4.720 | 4.340 | 4.690 | 10,008 | +0.14(+3.08%) |
Sep 29, 2016 | 4.350 | 4.840 | 4.332 | 4.550 | 30,022 | +0.16(+3.64%) |
Sep 28, 2016 | 4.420 | 4.550 | 4.320 | 4.390 | 8,623 | -0.08(-1.79%) |
Sep 27, 2016 | 4.430 | 4.490 | 4.320 | 4.470 | 25,323 | +0.06(+1.36%) |
Sep 26, 2016 | 4.469 | 4.500 | 4.410 | 4.410 | 2,004 | -0.09(-2.00%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.460 | 4.500 | 5,351 | -0.03(-0.66%) |
Sep 22, 2016 | 4.670 | 4.670 | 4.520 | 4.530 | 6,097 | -0.11(-2.37%) |
Sep 21, 2016 | 4.620 | 4.700 | 4.620 | 4.640 | 2,956 | -0.03(-0.64%) |
Sep 20, 2016 | 4.690 | 4.740 | 4.510 | 4.670 | 5,400 | +0.03(+0.65%) |
Sep 19, 2016 | 4.710 | 4.710 | 4.630 | 4.640 | 8,049 | -0.05(-1.07%) |
Sep 16, 2016 | 4.470 | 4.790 | 4.380 | 4.690 | 67,719 | +0.22(+4.92%) |
Sep 15, 2016 | 4.440 | 4.471 | 4.440 | 4.470 | 1,836 | +0.05(+1.13%) |
Sep 14, 2016 | 4.520 | 4.570 | 4.380 | 4.420 | 11,585 | -0.12(-2.64%) |
Sep 13, 2016 | 4.620 | 4.640 | 4.520 | 4.540 | 4,529 | -0.08(-1.73%) |
Sep 12, 2016 | 4.660 | 4.660 | 4.610 | 4.620 | 1,543 | -0.08(-1.70%) |
Sep 09, 2016 | 4.900 | 4.940 | 4.590 | 4.700 | 9,282 | -0.13(-2.69%) |
Sep 08, 2016 | 4.652 | 5.020 | 4.501 | 4.830 | 46,338 | +0.18(+3.87%) |
Sep 07, 2016 | 4.620 | 4.780 | 4.620 | 4.650 | 7,128 | +0.02(+0.43%) |
Sep 06, 2016 | 4.740 | 4.800 | 4.620 | 4.630 | 10,739 | -0.13(-2.73%) |
Sep 02, 2016 | 4.770 | 4.760 | 4.760 | 4.760 | 3,100 | +0.01(+0.21%) |