Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.160 | 5.285 | 4.950 | 5.130 | 202,254 | +0.08(+1.58%) |
Nov 29, 2016 | 5.220 | 5.340 | 5.020 | 5.050 | 118,914 | -0.20(-3.81%) |
Nov 28, 2016 | 5.200 | 5.350 | 5.130 | 5.250 | 74,623 | -0.01(-0.19%) |
Nov 25, 2016 | 5.270 | 5.395 | 5.130 | 5.260 | 40,054 | +0.05(+0.96%) |
Nov 23, 2016 | 5.210 | 5.210 | 5.210 | 0 | -0.27(-4.93%) | |
Nov 22, 2016 | 5.400 | 5.590 | 5.360 | 5.480 | 114,592 | +0.12(+2.24%) |
Nov 21, 2016 | 5.400 | 5.500 | 5.300 | 5.360 | 157,064 | -0.02(-0.37%) |
Nov 18, 2016 | 5.530 | 5.700 | 5.360 | 5.380 | 134,465 | -0.08(-1.47%) |
Nov 17, 2016 | 5.570 | 5.640 | 5.410 | 5.460 | 110,141 | -0.04(-0.73%) |
Nov 16, 2016 | 5.510 | 5.700 | 5.400 | 5.500 | 132,700 | +0.04(+0.73%) |
Nov 15, 2016 | 5.390 | 5.500 | 5.301 | 5.460 | 150,616 | +0.11(+2.06%) |
Nov 14, 2016 | 4.800 | 5.360 | 4.800 | 5.350 | 236,320 | +0.60(+12.63%) |
Nov 11, 2016 | 5.010 | 5.150 | 4.750 | 4.750 | 185,602 | -0.29(-5.75%) |
Nov 10, 2016 | 4.780 | 5.080 | 4.780 | 5.040 | 150,201 | +0.27(+5.66%) |
Nov 09, 2016 | 4.430 | 4.820 | 4.364 | 4.770 | 134,280 | +0.01(+0.21%) |
Nov 08, 2016 | 4.600 | 4.860 | 4.480 | 4.760 | 97,512 | +0.10(+2.15%) |
Nov 07, 2016 | 4.540 | 4.770 | 4.508 | 4.660 | 178,153 | +0.12(+2.64%) |
Nov 04, 2016 | 4.500 | 4.850 | 4.500 | 4.540 | 170,597 | -0.04(-0.87%) |
Nov 03, 2016 | 4.630 | 4.750 | 4.550 | 4.580 | 119,772 | +0.00(+0.00%) |
Nov 02, 2016 | 4.480 | 4.730 | 4.430 | 4.580 | 182,887 | +0.05(+1.10%) |
Nov 01, 2016 | 4.590 | 4.740 | 4.430 | 4.530 | 281,088 | -0.01(-0.22%) |
Oct 31, 2016 | 4.810 | 4.890 | 4.520 | 4.540 | 246,556 | -0.31(-6.39%) |
Oct 28, 2016 | 4.850 | 4.970 | 4.700 | 4.850 | 99,855 | -0.03(-0.61%) |
Oct 27, 2016 | 5.180 | 5.180 | 4.880 | 4.880 | 89,045 | -0.25(-4.87%) |
Oct 26, 2016 | 5.180 | 5.240 | 5.100 | 5.130 | 143,639 | -0.07(-1.35%) |
Oct 25, 2016 | 5.410 | 5.470 | 5.180 | 5.200 | 85,138 | -0.24(-4.41%) |
Oct 24, 2016 | 5.310 | 5.490 | 5.240 | 5.440 | 138,183 | +0.11(+2.06%) |
Oct 21, 2016 | 5.270 | 5.360 | 5.220 | 5.330 | 85,466 | +0.04(+0.76%) |
Oct 20, 2016 | 5.350 | 5.440 | 5.160 | 5.290 | 90,486 | -0.12(-2.22%) |
Oct 19, 2016 | 5.330 | 5.435 | 5.290 | 5.410 | 47,130 | +0.10(+1.88%) |
Oct 18, 2016 | 5.470 | 5.470 | 5.192 | 5.310 | 102,040 | -0.06(-1.12%) |
Oct 17, 2016 | 5.480 | 5.510 | 5.250 | 5.370 | 107,700 | -0.09(-1.65%) |
Oct 14, 2016 | 5.590 | 5.704 | 5.410 | 5.460 | 99,062 | -0.12(-2.15%) |
Oct 13, 2016 | 5.590 | 5.850 | 5.510 | 5.580 | 66,158 | -0.07(-1.24%) |
Oct 12, 2016 | 5.650 | 5.900 | 5.540 | 5.650 | 145,767 | +0.00(+0.00%) |
Oct 11, 2016 | 5.680 | 5.820 | 5.620 | 5.650 | 91,968 | -0.04(-0.70%) |
Oct 10, 2016 | 5.820 | 5.900 | 5.660 | 5.690 | 108,951 | -0.13(-2.23%) |
Oct 07, 2016 | 5.910 | 5.980 | 5.790 | 5.820 | 64,697 | -0.07(-1.19%) |
Oct 06, 2016 | 5.890 | 6.000 | 5.815 | 5.890 | 105,250 | +0.01(+0.17%) |
Oct 05, 2016 | 5.900 | 5.950 | 5.850 | 5.880 | 119,259 | +0.02(+0.34%) |
Oct 04, 2016 | 5.880 | 5.950 | 5.790 | 5.860 | 195,647 | -0.02(-0.34%) |
Oct 03, 2016 | 5.780 | 5.960 | 5.780 | 5.880 | 153,636 | +0.10(+1.73%) |
Sep 30, 2016 | 5.680 | 5.840 | 5.630 | 5.780 | 235,458 | +0.08(+1.40%) |
Sep 29, 2016 | 5.640 | 5.770 | 5.460 | 5.700 | 188,731 | +0.09(+1.60%) |
Sep 28, 2016 | 5.470 | 5.667 | 5.410 | 5.610 | 179,250 | +0.15(+2.75%) |
Sep 27, 2016 | 5.460 | 5.600 | 5.420 | 5.460 | 113,087 | -0.04(-0.73%) |
Sep 26, 2016 | 5.620 | 5.660 | 5.320 | 5.500 | 194,146 | -0.16(-2.83%) |
Sep 23, 2016 | 5.700 | 5.710 | 5.590 | 5.660 | 129,985 | +0.01(+0.18%) |
Sep 22, 2016 | 5.750 | 5.850 | 5.612 | 5.650 | 267,061 | -0.04(-0.70%) |
Sep 21, 2016 | 5.510 | 5.730 | 5.400 | 5.690 | 122,954 | +0.25(+4.60%) |
Sep 20, 2016 | 5.530 | 5.530 | 5.370 | 5.440 | 143,309 | -0.05(-0.91%) |
Sep 19, 2016 | 5.490 | 5.560 | 5.480 | 5.490 | 172,299 | +0.05(+0.92%) |
Sep 16, 2016 | 5.290 | 5.460 | 5.260 | 5.440 | 259,094 | +0.08(+1.49%) |
Sep 15, 2016 | 5.370 | 5.450 | 5.320 | 5.360 | 78,933 | -0.01(-0.19%) |
Sep 14, 2016 | 5.370 | 5.450 | 5.230 | 5.370 | 222,801 | +0.03(+0.56%) |
Sep 13, 2016 | 5.520 | 5.580 | 5.245 | 5.340 | 198,005 | -0.24(-4.30%) |
Sep 12, 2016 | 5.480 | 5.620 | 5.360 | 5.580 | 222,860 | +0.01(+0.18%) |
Sep 09, 2016 | 5.610 | 5.870 | 5.520 | 5.570 | 511,392 | -0.06(-1.07%) |
Sep 08, 2016 | 5.410 | 5.670 | 5.350 | 5.630 | 259,450 | +0.16(+2.93%) |
Sep 07, 2016 | 5.300 | 5.480 | 5.260 | 5.470 | 206,119 | +0.13(+2.43%) |
Sep 06, 2016 | 5.480 | 5.580 | 5.270 | 5.340 | 286,436 | -0.16(-2.91%) |
Sep 02, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 252,100 | +0.08(+1.48%) |