Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.975 | 4.975 | 4.915 | 4.958 | 11,342 | -0.03(-0.68%) |
Nov 29, 2016 | 4.932 | 5.026 | 4.882 | 4.992 | 19,548 | +0.09(+1.91%) |
Nov 28, 2016 | 4.966 | 4.975 | 4.761 | 4.898 | 35,543 | -0.07(-1.37%) |
Nov 25, 2016 | 5.077 | 5.077 | 4.966 | 4.966 | 10,844 | -0.10(-2.01%) |
Nov 23, 2016 | 5.068 | 5.068 | 5.068 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.975 | 5.102 | 4.975 | 5.077 | 18,712 | +0.14(+2.86%) |
Nov 21, 2016 | 5.054 | 5.054 | 4.864 | 4.935 | 37,085 | -0.14(-2.67%) |
Nov 18, 2016 | 5.054 | 5.071 | 4.967 | 5.071 | 32,461 | -0.08(-1.48%) |
Nov 17, 2016 | 5.189 | 5.206 | 5.003 | 5.147 | 44,131 | +0.01(+0.16%) |
Nov 16, 2016 | 4.952 | 5.155 | 4.910 | 5.138 | 26,852 | +0.16(+3.23%) |
Nov 15, 2016 | 4.986 | 4.986 | 4.902 | 4.978 | 11,727 | +0.02(+0.34%) |
Nov 14, 2016 | 5.045 | 5.071 | 4.956 | 4.961 | 10,420 | -0.15(-2.98%) |
Nov 11, 2016 | 4.995 | 5.113 | 4.969 | 5.113 | 27,869 | +0.05(+1.00%) |
Nov 10, 2016 | 4.969 | 5.096 | 4.969 | 5.062 | 47,465 | -0.11(-2.12%) |
Nov 09, 2016 | 5.113 | 5.341 | 4.944 | 5.172 | 120,788 | -0.52(-9.20%) |
Nov 08, 2016 | 5.392 | 5.776 | 5.385 | 5.696 | 80,305 | +0.33(+6.14%) |
Nov 07, 2016 | 5.138 | 5.375 | 5.079 | 5.366 | 26,510 | +0.25(+4.96%) |
Nov 04, 2016 | 5.071 | 5.164 | 5.037 | 5.113 | 37,084 | -0.02(-0.33%) |
Nov 03, 2016 | 5.071 | 5.231 | 5.071 | 5.130 | 29,427 | +0.05(+1.00%) |
Nov 02, 2016 | 5.155 | 5.172 | 5.037 | 5.079 | 30,372 | -0.06(-1.15%) |
Nov 01, 2016 | 5.273 | 5.273 | 5.113 | 5.138 | 45,882 | -0.18(-3.34%) |
Oct 31, 2016 | 5.265 | 5.324 | 5.214 | 5.316 | 7,860 | +0.04(+0.80%) |
Oct 28, 2016 | 5.282 | 5.324 | 5.232 | 5.273 | 23,918 | +0.00(+0.00%) |
Oct 27, 2016 | 5.282 | 5.349 | 5.197 | 5.273 | 13,212 | -0.01(-0.16%) |
Oct 26, 2016 | 5.349 | 5.349 | 5.282 | 5.282 | 8,548 | -0.09(-1.73%) |
Oct 25, 2016 | 5.400 | 5.434 | 5.341 | 5.375 | 36,479 | -0.05(-0.93%) |
Oct 24, 2016 | 5.375 | 5.485 | 5.324 | 5.426 | 18,264 | -0.02(-0.31%) |
Oct 21, 2016 | 5.400 | 5.442 | 5.290 | 5.442 | 34,184 | +0.03(+0.62%) |
Oct 20, 2016 | 5.467 | 5.467 | 5.307 | 5.409 | 23,295 | +0.00(+0.00%) |
Oct 19, 2016 | 5.434 | 5.442 | 5.384 | 5.409 | 9,942 | +0.03(+0.63%) |
Oct 18, 2016 | 5.417 | 5.417 | 5.324 | 5.375 | 9,116 | -0.03(-0.63%) |
Oct 17, 2016 | 5.383 | 5.485 | 5.343 | 5.409 | 8,118 | +0.02(+0.31%) |
Oct 14, 2016 | 5.417 | 5.442 | 5.366 | 5.392 | 12,615 | -0.06(-1.09%) |
Oct 13, 2016 | 5.527 | 5.527 | 5.383 | 5.451 | 33,706 | -0.10(-1.83%) |
Oct 12, 2016 | 5.578 | 5.620 | 5.510 | 5.552 | 13,250 | -0.01(-0.15%) |
Oct 11, 2016 | 5.603 | 5.654 | 5.510 | 5.561 | 70,464 | -0.05(-0.90%) |
Oct 10, 2016 | 5.586 | 5.730 | 5.572 | 5.611 | 35,511 | +0.06(+1.07%) |
Oct 07, 2016 | 5.409 | 5.603 | 5.400 | 5.552 | 36,129 | +0.13(+2.34%) |
Oct 06, 2016 | 5.246 | 5.468 | 5.155 | 5.426 | 33,798 | +0.15(+2.88%) |
Oct 05, 2016 | 5.265 | 5.459 | 5.180 | 5.273 | 75,998 | -0.01(-0.16%) |
Oct 04, 2016 | 5.392 | 5.435 | 5.215 | 5.282 | 40,053 | -0.11(-2.04%) |
Oct 03, 2016 | 5.400 | 5.459 | 5.324 | 5.392 | 67,353 | -0.01(-0.16%) |
Sep 30, 2016 | 5.358 | 5.451 | 5.257 | 5.400 | 37,252 | +0.09(+1.75%) |
Sep 29, 2016 | 5.333 | 5.375 | 5.248 | 5.307 | 36,455 | +0.06(+1.13%) |
Sep 28, 2016 | 5.231 | 5.349 | 5.155 | 5.248 | 10,085 | +0.00(+0.00%) |
Sep 27, 2016 | 5.265 | 5.265 | 5.130 | 5.248 | 15,539 | +0.00(+0.01%) |
Sep 26, 2016 | 5.155 | 5.265 | 5.054 | 5.247 | 40,706 | +0.08(+1.62%) |
Sep 23, 2016 | 5.130 | 5.231 | 5.121 | 5.164 | 18,657 | -0.01(-0.16%) |
Sep 22, 2016 | 5.172 | 5.189 | 5.011 | 5.172 | 47,655 | +0.02(+0.33%) |
Sep 21, 2016 | 4.940 | 5.155 | 4.940 | 5.155 | 61,215 | +0.19(+3.92%) |
Sep 20, 2016 | 4.876 | 4.986 | 4.864 | 4.961 | 68,513 | +0.10(+2.09%) |
Sep 19, 2016 | 4.733 | 4.859 | 4.733 | 4.859 | 33,418 | +0.08(+1.77%) |
Sep 16, 2016 | 4.673 | 4.800 | 4.614 | 4.775 | 14,594 | +0.14(+2.91%) |
Sep 15, 2016 | 4.521 | 4.673 | 4.521 | 4.640 | 21,430 | +0.17(+3.78%) |
Sep 14, 2016 | 4.437 | 4.504 | 4.403 | 4.471 | 67,051 | +0.02(+0.38%) |
Sep 13, 2016 | 4.318 | 4.547 | 4.318 | 4.454 | 198,872 | +0.08(+1.93%) |
Sep 12, 2016 | 4.454 | 4.479 | 4.310 | 4.369 | 100,733 | -0.12(-2.64%) |
Sep 09, 2016 | 4.538 | 4.623 | 4.479 | 4.487 | 32,380 | -0.11(-2.39%) |
Sep 08, 2016 | 4.597 | 4.614 | 4.530 | 4.597 | 16,788 | +0.00(+0.00%) |
Sep 07, 2016 | 4.530 | 4.597 | 4.525 | 4.597 | 35,339 | +0.08(+1.78%) |
Sep 06, 2016 | 4.479 | 4.521 | 4.471 | 4.517 | 33,215 | +0.02(+0.47%) |
Sep 02, 2016 | 4.378 | 4.496 | 4.496 | 4.496 | 140,812 | +0.22(+5.14%) |