Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.590 | 5.630 | 5.590 | 5.610 | 8,600 | -0.00(-0.09%) |
Nov 29, 2016 | 5.570 | 5.630 | 5.570 | 5.615 | 24,718 | +0.06(+0.99%) |
Nov 28, 2016 | 5.570 | 5.577 | 5.520 | 5.560 | 3,394 | -0.11(-1.94%) |
Nov 25, 2016 | 5.680 | 5.710 | 5.670 | 5.670 | 5,003 | -0.06(-1.05%) |
Nov 23, 2016 | 5.730 | 5.730 | 5.730 | 0 | -0.06(-1.12%) | |
Nov 22, 2016 | 5.830 | 5.830 | 5.760 | 5.795 | 25,343 | +0.10(+1.76%) |
Nov 21, 2016 | 5.690 | 5.710 | 5.652 | 5.695 | 8,321 | +0.02(+0.35%) |
Nov 18, 2016 | 5.690 | 5.690 | 5.675 | 5.675 | 41,276 | +0.00(+0.09%) |
Nov 17, 2016 | 5.660 | 5.683 | 5.660 | 5.670 | 85,347 | -0.05(-0.87%) |
Nov 16, 2016 | 5.750 | 5.750 | 5.700 | 5.720 | 7,690 | -0.12(-2.14%) |
Nov 15, 2016 | 5.740 | 5.845 | 5.740 | 5.845 | 27,019 | +0.06(+1.12%) |
Nov 14, 2016 | 5.760 | 5.830 | 5.750 | 5.780 | 7,535 | -0.00(-0.09%) |
Nov 11, 2016 | 5.750 | 5.790 | 5.730 | 5.785 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 5.682 | 5.840 | 5.682 | 5.785 | 10,403 | -0.02(-0.43%) |
Nov 09, 2016 | 5.640 | 5.850 | 5.640 | 5.810 | 24,632 | +0.20(+3.57%) |
Nov 08, 2016 | 5.600 | 5.650 | 5.600 | 5.610 | 224,326 | +0.29(+5.35%) |
Nov 07, 2016 | 5.310 | 5.350 | 5.310 | 5.325 | 17,130 | +0.12(+2.40%) |
Nov 04, 2016 | 5.200 | 5.250 | 5.170 | 5.200 | 23,187 | -0.14(-2.62%) |
Nov 03, 2016 | 5.290 | 5.340 | 5.290 | 5.340 | 19,287 | +0.10(+1.91%) |
Nov 02, 2016 | 5.240 | 5.250 | 5.210 | 5.240 | 12,840 | -0.08(-1.50%) |
Nov 01, 2016 | 5.350 | 5.360 | 5.270 | 5.320 | 12,401 | -0.02(-0.37%) |
Oct 31, 2016 | 5.320 | 5.360 | 5.320 | 5.340 | 1,841 | -0.01(-0.19%) |
Oct 28, 2016 | 5.360 | 5.378 | 5.350 | 5.350 | 2,647 | -0.01(-0.19%) |
Oct 27, 2016 | 5.352 | 5.390 | 5.350 | 5.360 | 3,898 | +0.02(+0.37%) |
Oct 26, 2016 | 5.340 | 5.360 | 5.330 | 5.340 | 16,212 | +0.03(+0.56%) |
Oct 25, 2016 | 5.310 | 5.350 | 5.300 | 5.310 | 8,352 | -0.01(-0.09%) |
Oct 24, 2016 | 5.310 | 5.330 | 5.310 | 5.315 | 20,683 | +0.17(+3.20%) |
Oct 21, 2016 | 5.110 | 5.150 | 5.110 | 5.150 | 2,515 | -0.01(-0.19%) |
Oct 20, 2016 | 5.112 | 5.180 | 5.112 | 5.160 | 6,577 | +0.06(+1.18%) |
Oct 19, 2016 | 5.092 | 5.100 | 5.080 | 5.100 | 2,067 | -0.01(-0.20%) |
Oct 18, 2016 | 5.100 | 5.140 | 5.100 | 5.110 | 21,196 | +0.07(+1.39%) |
Oct 17, 2016 | 5.050 | 5.060 | 5.040 | 5.040 | 10,293 | +0.00(+0.00%) |
Oct 14, 2016 | 5.050 | 5.053 | 5.010 | 5.040 | 7,056 | +0.06(+1.20%) |
Oct 13, 2016 | 4.938 | 5.000 | 4.930 | 4.980 | 27,324 | -0.15(-2.92%) |
Oct 12, 2016 | 5.100 | 5.160 | 5.090 | 5.130 | 39,154 | +0.10(+1.99%) |
Oct 11, 2016 | 5.080 | 5.090 | 5.030 | 5.030 | 14,445 | -0.04(-0.87%) |
Oct 10, 2016 | 5.048 | 5.086 | 5.048 | 5.074 | 1,869 | +0.03(+0.67%) |
Oct 07, 2016 | 5.040 | 5.045 | 5.022 | 5.040 | 13,156 | -0.01(-0.28%) |
Oct 06, 2016 | 5.070 | 5.070 | 5.040 | 5.054 | 3,428 | +0.01(+0.28%) |
Oct 05, 2016 | 5.000 | 5.056 | 4.990 | 5.040 | 12,079 | +0.13(+2.65%) |
Oct 04, 2016 | 4.920 | 4.940 | 4.890 | 4.910 | 25,571 | +0.01(+0.20%) |
Oct 03, 2016 | 4.860 | 4.900 | 4.860 | 4.900 | 577 | +0.04(+0.82%) |
Sep 30, 2016 | 4.780 | 4.910 | 4.770 | 4.860 | 80,104 | +0.11(+2.32%) |
Sep 29, 2016 | 4.870 | 4.870 | 4.700 | 4.750 | 10,615 | -0.12(-2.56%) |
Sep 28, 2016 | 4.850 | 4.875 | 4.815 | 4.875 | 15,841 | +0.09(+1.99%) |
Sep 27, 2016 | 4.700 | 4.780 | 4.680 | 4.780 | 47,736 | -0.04(-0.73%) |
Sep 26, 2016 | 4.790 | 4.820 | 4.790 | 4.815 | 40,311 | -0.11(-2.23%) |
Sep 23, 2016 | 4.918 | 4.950 | 4.908 | 4.925 | 2,753 | -0.07(-1.30%) |
Sep 22, 2016 | 4.962 | 4.990 | 4.961 | 4.990 | 1,032 | +0.04(+0.81%) |
Sep 21, 2016 | 4.882 | 4.950 | 4.870 | 4.950 | 20,720 | +0.18(+3.77%) |
Sep 20, 2016 | 4.762 | 4.770 | 4.730 | 4.770 | 12,373 | +0.02(+0.42%) |
Sep 19, 2016 | 4.799 | 4.799 | 4.710 | 4.750 | 47,194 | -0.03(-0.63%) |
Sep 16, 2016 | 4.780 | 4.790 | 4.760 | 4.780 | 51,036 | -0.06(-1.19%) |
Sep 15, 2016 | 4.780 | 4.860 | 4.780 | 4.838 | 12,786 | +0.10(+2.06%) |
Sep 14, 2016 | 4.780 | 4.780 | 4.730 | 4.740 | 10,526 | +0.00(+0.00%) |
Sep 13, 2016 | 4.772 | 4.780 | 4.703 | 4.740 | 28,778 | -0.15(-3.07%) |
Sep 12, 2016 | 4.780 | 4.890 | 4.780 | 4.890 | 6,451 | +0.03(+0.62%) |
Sep 09, 2016 | 4.863 | 4.870 | 4.850 | 4.860 | 3,886 | -0.04(-0.82%) |
Sep 08, 2016 | 4.858 | 4.920 | 4.858 | 4.900 | 8,873 | +0.12(+2.40%) |
Sep 07, 2016 | 4.775 | 4.800 | 4.760 | 4.785 | 5,105 | +0.04(+0.74%) |
Sep 06, 2016 | 4.780 | 4.780 | 4.740 | 4.750 | 9,248 | -0.07(-1.45%) |
Sep 02, 2016 | 4.820 | 4.820 | 4.820 | 0 | +0.09(+1.90%) |