Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.730 | 4.730 | 4.620 | 4.650 | 23,994 | -0.06(-1.27%) |
Nov 29, 2016 | 4.840 | 4.851 | 4.660 | 4.710 | 61,510 | -0.13(-2.69%) |
Nov 28, 2016 | 4.870 | 4.915 | 4.800 | 4.840 | 71,007 | -0.14(-2.81%) |
Nov 25, 2016 | 4.860 | 5.020 | 4.860 | 4.980 | 47,872 | +0.13(+2.68%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
Nov 22, 2016 | 4.710 | 5.000 | 4.707 | 4.950 | 100,147 | +0.15(+3.13%) |
Nov 21, 2016 | 4.740 | 4.830 | 4.740 | 4.800 | 45,400 | +0.08(+1.69%) |
Nov 18, 2016 | 4.700 | 4.720 | 4.666 | 4.720 | 16,944 | +0.06(+1.29%) |
Nov 17, 2016 | 4.600 | 4.670 | 4.600 | 4.660 | 8,787 | +0.05(+1.08%) |
Nov 16, 2016 | 4.600 | 4.640 | 4.580 | 4.610 | 21,839 | -0.03(-0.65%) |
Nov 15, 2016 | 4.720 | 4.750 | 4.620 | 4.640 | 37,642 | -0.06(-1.28%) |
Nov 14, 2016 | 4.860 | 4.870 | 4.670 | 4.700 | 189,506 | -0.25(-5.05%) |
Nov 11, 2016 | 4.850 | 5.020 | 4.850 | 4.950 | 50,684 | +0.06(+1.23%) |
Nov 10, 2016 | 5.000 | 5.020 | 4.870 | 4.890 | 79,594 | -0.12(-2.40%) |
Nov 09, 2016 | 4.970 | 5.120 | 4.950 | 5.010 | 26,892 | +0.00(+0.00%) |
Nov 08, 2016 | 5.000 | 5.030 | 5.000 | 5.010 | 88,869 | +0.01(+0.20%) |
Nov 07, 2016 | 5.020 | 5.030 | 4.980 | 5.000 | 50,722 | +0.08(+1.63%) |
Nov 04, 2016 | 4.990 | 5.050 | 4.920 | 4.920 | 67,396 | -0.09(-1.80%) |
Nov 03, 2016 | 4.990 | 5.030 | 4.960 | 5.010 | 42,749 | -0.01(-0.20%) |
Nov 02, 2016 | 4.970 | 5.020 | 4.870 | 5.020 | 484,790 | +0.01(+0.20%) |
Nov 01, 2016 | 5.050 | 5.140 | 4.940 | 5.010 | 198,991 | -0.18(-3.47%) |
Oct 31, 2016 | 5.230 | 5.270 | 5.180 | 5.190 | 30,646 | -0.07(-1.33%) |
Oct 28, 2016 | 5.170 | 5.430 | 5.140 | 5.260 | 97,191 | +0.08(+1.54%) |
Oct 27, 2016 | 5.390 | 5.390 | 5.180 | 5.180 | 182,570 | -0.18(-3.36%) |
Oct 26, 2016 | 5.280 | 5.380 | 5.250 | 5.360 | 316,213 | +0.15(+2.88%) |
Oct 25, 2016 | 5.230 | 5.300 | 5.160 | 5.210 | 45,612 | -0.01(-0.19%) |
Oct 24, 2016 | 5.200 | 5.265 | 5.190 | 5.220 | 22,042 | -0.02(-0.38%) |
Oct 21, 2016 | 5.190 | 5.250 | 5.160 | 5.240 | 27,423 | +0.00(+0.00%) |
Oct 20, 2016 | 5.270 | 5.340 | 5.190 | 5.240 | 24,055 | -0.04(-0.76%) |
Oct 19, 2016 | 5.260 | 5.330 | 5.240 | 5.280 | 51,576 | -0.01(-0.19%) |
Oct 18, 2016 | 5.340 | 5.350 | 5.240 | 5.290 | 37,927 | +0.00(+0.00%) |
Oct 17, 2016 | 5.250 | 5.300 | 5.200 | 5.290 | 52,216 | +0.03(+0.57%) |
Oct 14, 2016 | 5.360 | 5.360 | 5.230 | 5.260 | 88,007 | -0.03(-0.57%) |
Oct 13, 2016 | 5.320 | 5.350 | 5.220 | 5.290 | 48,929 | -0.02(-0.38%) |
Oct 12, 2016 | 5.280 | 5.320 | 5.220 | 5.310 | 74,335 | -0.01(-0.19%) |
Oct 11, 2016 | 5.420 | 5.420 | 5.310 | 5.320 | 24,215 | -0.07(-1.30%) |
Oct 10, 2016 | 5.420 | 5.420 | 5.370 | 5.390 | 31,087 | +0.11(+2.08%) |
Oct 07, 2016 | 5.300 | 5.550 | 5.260 | 5.280 | 19,157 | -0.02(-0.38%) |
Oct 06, 2016 | 5.430 | 5.430 | 5.279 | 5.300 | 34,849 | -0.10(-1.85%) |
Oct 05, 2016 | 5.380 | 5.660 | 5.350 | 5.400 | 135,703 | +0.05(+0.93%) |
Oct 04, 2016 | 5.310 | 5.500 | 5.280 | 5.350 | 127,144 | +0.07(+1.33%) |
Oct 03, 2016 | 5.250 | 5.290 | 5.250 | 5.280 | 18,946 | +0.01(+0.19%) |
Sep 30, 2016 | 5.210 | 5.300 | 5.210 | 5.270 | 94,026 | +0.03(+0.57%) |
Sep 29, 2016 | 5.240 | 5.315 | 5.140 | 5.240 | 110,607 | +0.00(+0.00%) |
Sep 28, 2016 | 5.100 | 5.260 | 5.100 | 5.240 | 330,439 | +0.11(+2.04%) |
Sep 27, 2016 | 5.130 | 5.170 | 5.080 | 5.135 | 38,222 | +0.00(+0.10%) |
Sep 26, 2016 | 5.170 | 5.180 | 5.090 | 5.130 | 38,497 | -0.02(-0.39%) |
Sep 23, 2016 | 5.200 | 5.210 | 5.122 | 5.150 | 25,851 | -0.04(-0.77%) |
Sep 22, 2016 | 5.220 | 5.240 | 5.140 | 5.190 | 137,373 | +0.06(+1.17%) |
Sep 21, 2016 | 5.080 | 5.180 | 5.040 | 5.130 | 104,496 | +0.08(+1.58%) |
Sep 20, 2016 | 5.140 | 5.190 | 5.040 | 5.050 | 42,003 | -0.11(-2.13%) |
Sep 19, 2016 | 5.090 | 5.190 | 5.000 | 5.160 | 144,265 | +0.12(+2.28%) |
Sep 16, 2016 | 5.100 | 5.110 | 5.020 | 5.045 | 71,964 | -0.07(-1.27%) |
Sep 15, 2016 | 5.180 | 5.200 | 5.110 | 5.110 | 47,577 | -0.02(-0.39%) |
Sep 14, 2016 | 5.310 | 5.360 | 5.120 | 5.130 | 77,980 | -0.07(-1.35%) |
Sep 13, 2016 | 5.150 | 5.210 | 5.110 | 5.200 | 219,435 | +0.03(+0.58%) |
Sep 12, 2016 | 5.220 | 5.250 | 5.140 | 5.170 | 100,869 | -0.11(-2.08%) |
Sep 09, 2016 | 5.340 | 5.500 | 5.280 | 5.280 | 22,199 | -0.12(-2.22%) |
Sep 08, 2016 | 5.440 | 5.470 | 5.345 | 5.400 | 159,639 | -0.01(-0.18%) |
Sep 07, 2016 | 5.450 | 5.450 | 5.370 | 5.410 | 46,369 | +0.01(+0.19%) |
Sep 06, 2016 | 5.370 | 5.440 | 5.360 | 5.400 | 100,904 | +0.12(+2.27%) |
Sep 02, 2016 | 5.220 | 5.280 | 5.280 | 5.280 | 20,000 | +0.06(+1.15%) |