Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.839 | 4.911 | 4.767 | 4.767 | 220,002 | -0.07(-1.49%) |
Nov 29, 2016 | 4.839 | 4.911 | 4.803 | 4.839 | 325,243 | +0.04(+0.75%) |
Nov 28, 2016 | 4.911 | 4.983 | 4.803 | 4.803 | 353,097 | -0.18(-3.62%) |
Nov 25, 2016 | 4.875 | 5.056 | 4.875 | 4.983 | 182,740 | +0.11(+2.22%) |
Nov 23, 2016 | 4.875 | 4.875 | 4.875 | 0 | -0.07(-1.46%) | |
Nov 22, 2016 | 4.839 | 4.983 | 4.803 | 4.947 | 202,621 | +0.14(+3.01%) |
Nov 21, 2016 | 4.803 | 4.839 | 4.731 | 4.803 | 156,589 | +0.04(+0.76%) |
Nov 18, 2016 | 4.803 | 4.839 | 4.658 | 4.767 | 707,928 | +0.00(+0.00%) |
Nov 17, 2016 | 5.020 | 5.020 | 4.731 | 4.767 | 548,819 | -0.18(-3.65%) |
Nov 16, 2016 | 4.947 | 5.056 | 4.835 | 4.947 | 473,082 | -0.04(-0.72%) |
Nov 15, 2016 | 4.731 | 4.983 | 4.644 | 4.983 | 517,602 | +0.22(+4.55%) |
Nov 14, 2016 | 4.767 | 4.803 | 4.658 | 4.767 | 761,189 | +0.07(+1.54%) |
Nov 11, 2016 | 4.622 | 4.731 | 4.586 | 4.695 | 806,148 | +0.11(+2.36%) |
Nov 10, 2016 | 4.442 | 4.658 | 4.333 | 4.586 | 792,085 | +0.22(+4.96%) |
Nov 09, 2016 | 4.153 | 4.370 | 4.153 | 4.370 | 752,250 | +0.11(+2.54%) |
Nov 08, 2016 | 4.225 | 4.297 | 4.153 | 4.261 | 916,656 | -0.04(-0.84%) |
Nov 07, 2016 | 4.370 | 4.406 | 4.261 | 4.297 | 504,189 | -0.04(-0.83%) |
Nov 04, 2016 | 4.189 | 4.550 | 3.756 | 4.333 | 843,790 | -0.25(-5.51%) |
Nov 03, 2016 | 4.695 | 4.695 | 4.586 | 4.586 | 259,859 | -0.04(-0.78%) |
Nov 02, 2016 | 4.767 | 4.803 | 4.622 | 4.622 | 131,802 | -0.14(-3.03%) |
Nov 01, 2016 | 4.839 | 4.875 | 4.695 | 4.767 | 252,793 | -0.07(-1.49%) |
Oct 31, 2016 | 4.911 | 4.911 | 4.803 | 4.839 | 314,109 | -0.02(-0.45%) |
Oct 28, 2016 | 4.853 | 4.933 | 4.846 | 4.861 | 209,627 | -0.01(-0.30%) |
Oct 27, 2016 | 4.955 | 4.955 | 4.839 | 4.875 | 210,282 | -0.04(-0.88%) |
Oct 26, 2016 | 4.947 | 4.955 | 4.882 | 4.918 | 244,274 | -0.04(-0.87%) |
Oct 25, 2016 | 4.933 | 4.983 | 4.918 | 4.962 | 237,903 | -0.01(-0.15%) |
Oct 24, 2016 | 5.027 | 5.056 | 4.911 | 4.969 | 382,277 | -0.01(-0.15%) |
Oct 21, 2016 | 4.904 | 4.976 | 4.882 | 4.976 | 453,557 | +0.01(+0.15%) |
Oct 20, 2016 | 5.106 | 5.121 | 4.926 | 4.969 | 605,158 | -0.17(-3.23%) |
Oct 19, 2016 | 5.128 | 5.193 | 5.099 | 5.135 | 263,548 | +0.04(+0.71%) |
Oct 18, 2016 | 5.164 | 5.164 | 5.092 | 5.099 | 214,459 | +0.01(+0.14%) |
Oct 17, 2016 | 5.113 | 5.142 | 5.041 | 5.092 | 333,534 | -0.02(-0.42%) |
Oct 14, 2016 | 5.171 | 5.236 | 5.092 | 5.113 | 353,534 | -0.06(-1.12%) |
Oct 13, 2016 | 5.236 | 5.236 | 5.142 | 5.171 | 206,591 | -0.10(-1.92%) |
Oct 12, 2016 | 5.294 | 5.337 | 5.236 | 5.272 | 110,379 | +0.00(+0.00%) |
Oct 11, 2016 | 5.453 | 5.453 | 5.265 | 5.272 | 183,483 | -0.19(-3.44%) |
Oct 10, 2016 | 5.475 | 5.503 | 5.431 | 5.460 | 142,378 | +0.03(+0.53%) |
Oct 07, 2016 | 5.576 | 5.576 | 5.388 | 5.431 | 209,928 | -0.12(-2.21%) |
Oct 06, 2016 | 5.525 | 5.590 | 5.460 | 5.554 | 179,056 | +0.00(+0.00%) |
Oct 05, 2016 | 5.532 | 5.576 | 5.482 | 5.554 | 151,296 | +0.06(+1.18%) |
Oct 04, 2016 | 5.525 | 5.540 | 5.453 | 5.489 | 98,851 | +0.02(+0.40%) |
Oct 03, 2016 | 5.475 | 5.500 | 5.424 | 5.467 | 154,392 | -0.04(-0.79%) |
Sep 30, 2016 | 5.352 | 5.547 | 5.352 | 5.511 | 322,003 | +0.17(+3.11%) |
Sep 29, 2016 | 5.323 | 5.417 | 5.301 | 5.345 | 218,392 | -0.01(-0.13%) |
Sep 28, 2016 | 5.243 | 5.352 | 5.243 | 5.352 | 237,021 | +0.10(+1.93%) |
Sep 27, 2016 | 5.222 | 5.287 | 5.215 | 5.251 | 188,329 | +0.01(+0.14%) |
Sep 26, 2016 | 5.287 | 5.287 | 5.207 | 5.243 | 280,849 | -0.09(-1.63%) |
Sep 23, 2016 | 5.352 | 5.410 | 5.301 | 5.330 | 488,161 | -0.05(-0.94%) |
Sep 22, 2016 | 5.345 | 5.388 | 5.294 | 5.381 | 621,947 | +0.07(+1.36%) |
Sep 21, 2016 | 5.229 | 5.316 | 5.215 | 5.308 | 292,348 | +0.05(+0.96%) |
Sep 20, 2016 | 5.316 | 5.345 | 5.222 | 5.258 | 589,983 | -0.08(-1.49%) |
Sep 19, 2016 | 5.352 | 5.410 | 5.294 | 5.337 | 245,925 | +0.01(+0.27%) |
Sep 16, 2016 | 5.323 | 5.345 | 5.258 | 5.323 | 883,378 | +0.01(+0.14%) |
Sep 15, 2016 | 5.352 | 5.388 | 5.287 | 5.316 | 223,636 | -0.03(-0.54%) |
Sep 14, 2016 | 5.215 | 5.359 | 5.157 | 5.345 | 891,671 | +0.11(+2.07%) |
Sep 13, 2016 | 5.352 | 5.395 | 5.150 | 5.236 | 741,725 | -0.18(-3.32%) |
Sep 12, 2016 | 5.286 | 5.437 | 5.265 | 5.416 | 301,911 | +0.11(+2.03%) |
Sep 09, 2016 | 5.466 | 5.488 | 5.301 | 5.308 | 443,203 | -0.22(-4.03%) |
Sep 08, 2016 | 5.581 | 5.639 | 5.517 | 5.531 | 270,945 | -0.05(-0.90%) |
Sep 07, 2016 | 5.553 | 5.632 | 5.538 | 5.581 | 868,923 | +0.03(+0.52%) |
Sep 06, 2016 | 5.632 | 5.675 | 5.531 | 5.553 | 317,307 | -0.08(-1.40%) |
Sep 02, 2016 | 5.531 | 5.632 | 5.632 | 5.632 | 243,312 | +0.16(+2.89%) |