Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.970 | 5.000 | 4.570 | 4.990 | 16,893 | +0.01(+0.20%) |
Nov 29, 2016 | 4.980 | 5.000 | 4.780 | 4.980 | 10,811 | +0.10(+2.05%) |
Nov 28, 2016 | 5.000 | 5.170 | 4.880 | 4.880 | 18,696 | -0.06(-1.20%) |
Nov 25, 2016 | 4.590 | 5.000 | 4.390 | 4.939 | 18,114 | +0.19(+3.98%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.10(+2.15%) | |
Nov 22, 2016 | 4.790 | 4.790 | 4.570 | 4.650 | 7,718 | +0.00(+0.00%) |
Nov 21, 2016 | 4.700 | 4.940 | 4.650 | 4.650 | 680 | -0.09(-1.90%) |
Nov 18, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 158 | +0.06(+1.28%) |
Nov 17, 2016 | 4.828 | 4.828 | 4.660 | 4.680 | 443 | -0.09(-1.95%) |
Nov 16, 2016 | 4.773 | 4.773 | 4.773 | 4.773 | 1,056 | +0.01(+0.28%) |
Nov 15, 2016 | 4.670 | 4.805 | 4.670 | 4.760 | 1,862 | +0.25(+5.54%) |
Nov 14, 2016 | 4.690 | 4.690 | 4.510 | 4.510 | 957 | -0.07(-1.53%) |
Nov 11, 2016 | 4.700 | 4.840 | 4.470 | 4.580 | 14,063 | -0.27(-5.57%) |
Nov 10, 2016 | 4.650 | 4.850 | 4.650 | 4.850 | 910 | +0.16(+3.41%) |
Nov 09, 2016 | 4.770 | 4.544 | 4.690 | 7,200 | +0.12(+2.63%) | |
Nov 08, 2016 | 4.500 | 4.720 | 4.500 | 4.570 | 1,904 | -0.05(-1.08%) |
Nov 07, 2016 | 4.590 | 4.620 | 4.430 | 4.620 | 2,539 | +0.08(+1.76%) |
Nov 04, 2016 | 4.630 | 4.630 | 4.540 | 4.540 | 924 | -0.08(-1.73%) |
Nov 03, 2016 | 4.942 | 4.942 | 4.430 | 4.620 | 7,260 | -0.31(-6.29%) |
Nov 02, 2016 | 4.650 | 4.940 | 4.650 | 4.930 | 3,386 | +0.35(+7.64%) |
Nov 01, 2016 | 4.620 | 4.620 | 4.450 | 4.580 | 6,574 | -0.08(-1.72%) |
Oct 31, 2016 | 4.750 | 4.750 | 4.580 | 4.660 | 1,988 | +0.00(+0.00%) |
Oct 28, 2016 | 4.890 | 4.890 | 4.500 | 4.660 | 16,508 | -0.14(-2.92%) |
Oct 27, 2016 | 4.907 | 4.907 | 4.750 | 4.800 | 9,690 | -0.15(-3.03%) |
Oct 26, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 201 | +0.01(+0.20%) |
Oct 25, 2016 | 4.860 | 4.940 | 4.832 | 4.940 | 7,172 | -0.02(-0.40%) |
Oct 24, 2016 | 4.930 | 4.960 | 4.930 | 4.960 | 635 | +0.01(+0.20%) |
Oct 21, 2016 | 4.924 | 4.950 | 4.832 | 4.950 | 4,310 | +0.06(+1.23%) |
Oct 20, 2016 | 4.850 | 4.938 | 4.800 | 4.890 | 2,594 | -0.01(-0.20%) |
Oct 19, 2016 | 4.850 | 4.900 | 4.770 | 4.900 | 1,060 | -0.05(-1.01%) |
Oct 18, 2016 | 4.860 | 4.960 | 4.858 | 4.950 | 661 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.940 | 4.755 | 4.940 | 1,700 | +0.03(+0.61%) |
Oct 14, 2016 | 4.770 | 4.910 | 4.770 | 4.910 | 863 | +0.06(+1.24%) |
Oct 13, 2016 | 4.870 | 4.970 | 4.770 | 4.850 | 11,356 | -0.12(-2.41%) |
Oct 12, 2016 | 4.940 | 4.985 | 4.907 | 4.970 | 1,931 | -0.01(-0.20%) |
Oct 11, 2016 | 4.780 | 4.980 | 4.760 | 4.980 | 13,091 | +0.13(+2.68%) |
Oct 10, 2016 | 4.730 | 4.850 | 4.730 | 4.850 | 1,984 | +0.09(+1.89%) |
Oct 07, 2016 | 4.752 | 4.770 | 4.680 | 4.760 | 5,057 | +0.00(+0.00%) |
Oct 06, 2016 | 4.760 | 4.820 | 4.650 | 4.760 | 11,533 | -0.04(-0.83%) |
Oct 05, 2016 | 4.875 | 4.950 | 4.690 | 4.800 | 19,968 | -0.18(-3.61%) |
Oct 04, 2016 | 5.020 | 5.040 | 4.850 | 4.980 | 5,567 | -0.29(-5.50%) |
Oct 03, 2016 | 5.270 | 5.270 | 5.270 | 5.270 | 200 | +0.17(+3.33%) |
Sep 30, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 103 | -0.11(-2.11%) |
Sep 29, 2016 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.13(-2.43%) |
Sep 28, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 200 | -0.03(-0.56%) |
Sep 27, 2016 | 5.216 | 5.370 | 5.190 | 5.370 | 919 | +0.10(+1.90%) |
Sep 26, 2016 | 5.300 | 5.340 | 5.020 | 5.270 | 8,411 | -0.13(-2.41%) |
Sep 23, 2016 | 5.220 | 5.400 | 5.220 | 5.400 | 3,804 | +0.19(+3.65%) |
Sep 22, 2016 | 5.500 | 5.500 | 5.210 | 5.210 | 6,020 | -0.33(-5.96%) |
Sep 21, 2016 | 5.650 | 5.650 | 5.350 | 5.540 | 12,759 | -0.05(-0.89%) |
Sep 20, 2016 | 5.710 | 5.710 | 5.590 | 5.590 | 1,565 | -0.09(-1.58%) |
Sep 19, 2016 | 5.420 | 5.680 | 5.390 | 5.680 | 17,274 | +0.34(+6.37%) |
Sep 16, 2016 | 5.860 | 5.980 | 5.320 | 5.340 | 92,112 | -0.56(-9.49%) |
Sep 15, 2016 | 5.790 | 5.990 | 5.630 | 5.900 | 10,521 | +0.10(+1.72%) |
Sep 14, 2016 | 5.820 | 5.990 | 5.300 | 5.800 | 57,083 | -0.09(-1.53%) |
Sep 13, 2016 | 5.900 | 5.900 | 5.280 | 5.890 | 32,166 | +0.09(+1.55%) |
Sep 12, 2016 | 5.660 | 5.850 | 5.520 | 5.800 | 41,037 | +0.15(+2.65%) |
Sep 09, 2016 | 5.820 | 6.040 | 5.400 | 5.650 | 55,459 | -0.09(-1.57%) |
Sep 08, 2016 | 5.450 | 5.770 | 5.395 | 5.740 | 20,593 | +0.41(+7.69%) |
Sep 07, 2016 | 5.500 | 5.530 | 5.330 | 5.330 | 15,666 | -0.16(-2.91%) |
Sep 06, 2016 | 5.370 | 5.530 | 5.230 | 5.490 | 36,671 | +0.11(+2.04%) |
Sep 02, 2016 | 5.750 | 5.380 | 5.380 | 5.380 | 23,200 | -0.34(-5.94%) |