Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.240 | 4.380 | 4.214 | 4.340 | 9,611 | +0.06(+1.40%) |
Nov 29, 2016 | 4.270 | 4.340 | 4.180 | 4.280 | 23,513 | -0.01(-0.23%) |
Nov 28, 2016 | 4.440 | 4.590 | 4.290 | 4.290 | 30,915 | -0.14(-3.16%) |
Nov 25, 2016 | 4.616 | 4.774 | 4.380 | 4.430 | 15,951 | -0.25(-5.34%) |
Nov 23, 2016 | 4.680 | 4.680 | 4.680 | 0 | -0.23(-4.68%) | |
Nov 22, 2016 | 4.850 | 5.210 | 4.810 | 4.910 | 62,092 | +0.08(+1.66%) |
Nov 21, 2016 | 5.150 | 5.200 | 4.710 | 4.830 | 97,271 | -0.23(-4.55%) |
Nov 18, 2016 | 5.340 | 5.340 | 4.600 | 5.060 | 50,099 | -0.29(-5.42%) |
Nov 17, 2016 | 5.414 | 5.446 | 5.150 | 5.350 | 23,234 | -0.13(-2.37%) |
Nov 16, 2016 | 5.380 | 5.710 | 5.379 | 5.480 | 30,809 | +0.17(+3.20%) |
Nov 15, 2016 | 5.050 | 5.380 | 5.050 | 5.310 | 12,626 | +0.24(+4.73%) |
Nov 14, 2016 | 5.260 | 5.480 | 5.000 | 5.070 | 31,566 | -0.33(-6.11%) |
Nov 11, 2016 | 5.000 | 5.490 | 5.000 | 5.400 | 36,109 | +0.40(+8.00%) |
Nov 10, 2016 | 5.000 | 4.700 | 5.000 | 31,019 | +0.29(+6.16%) | |
Nov 09, 2016 | 4.520 | 4.710 | 4.520 | 4.710 | 23,452 | +0.14(+3.06%) |
Nov 08, 2016 | 4.380 | 4.650 | 4.350 | 4.570 | 24,025 | +0.12(+2.58%) |
Nov 07, 2016 | 4.510 | 4.620 | 4.430 | 4.455 | 66,087 | +0.03(+0.56%) |
Nov 04, 2016 | 4.390 | 4.460 | 4.390 | 4.430 | 16,360 | +0.00(+0.00%) |
Nov 03, 2016 | 4.410 | 4.510 | 4.400 | 4.430 | 43,763 | -0.01(-0.23%) |
Nov 02, 2016 | 4.458 | 4.535 | 4.380 | 4.440 | 14,847 | -0.13(-2.84%) |
Nov 01, 2016 | 4.550 | 4.710 | 4.480 | 4.570 | 10,071 | +0.06(+1.33%) |
Oct 31, 2016 | 4.490 | 4.653 | 4.490 | 4.510 | 3,073 | +0.00(+0.00%) |
Oct 28, 2016 | 4.450 | 4.826 | 4.450 | 4.510 | 24,457 | +0.04(+0.89%) |
Oct 27, 2016 | 4.440 | 4.826 | 4.440 | 4.470 | 7,067 | +0.03(+0.68%) |
Oct 26, 2016 | 4.410 | 4.764 | 4.410 | 4.440 | 9,353 | +0.03(+0.68%) |
Oct 25, 2016 | 4.690 | 4.690 | 4.256 | 4.410 | 8,291 | -0.12(-2.65%) |
Oct 24, 2016 | 4.530 | 4.620 | 4.430 | 4.530 | 12,008 | -0.03(-0.66%) |
Oct 21, 2016 | 4.370 | 4.580 | 4.370 | 4.560 | 18,507 | +0.13(+2.93%) |
Oct 20, 2016 | 4.690 | 4.690 | 4.348 | 4.430 | 5,631 | -0.11(-2.42%) |
Oct 19, 2016 | 4.590 | 4.740 | 4.510 | 4.540 | 13,269 | -0.03(-0.66%) |
Oct 18, 2016 | 4.640 | 4.710 | 4.510 | 4.570 | 14,077 | +0.06(+1.33%) |
Oct 17, 2016 | 4.550 | 4.650 | 4.510 | 4.510 | 17,264 | -0.09(-1.96%) |
Oct 14, 2016 | 4.520 | 4.630 | 4.520 | 4.600 | 9,309 | +0.05(+1.10%) |
Oct 13, 2016 | 4.630 | 4.640 | 4.520 | 4.550 | 6,849 | -0.03(-0.66%) |
Oct 12, 2016 | 4.650 | 4.650 | 4.521 | 4.580 | 7,250 | -0.07(-1.51%) |
Oct 11, 2016 | 4.710 | 4.710 | 4.650 | 4.650 | 16,326 | -0.06(-1.27%) |
Oct 10, 2016 | 4.750 | 4.960 | 4.690 | 4.710 | 30,200 | -0.03(-0.63%) |
Oct 07, 2016 | 4.800 | 4.930 | 4.730 | 4.740 | 9,276 | -0.05(-1.04%) |
Oct 06, 2016 | 4.800 | 4.920 | 4.685 | 4.790 | 20,564 | -0.03(-0.62%) |
Oct 05, 2016 | 4.820 | 5.030 | 4.813 | 4.820 | 14,052 | +0.04(+0.84%) |
Oct 04, 2016 | 4.859 | 4.859 | 4.750 | 4.780 | 23,739 | -0.09(-1.85%) |
Oct 03, 2016 | 4.900 | 5.080 | 4.860 | 4.870 | 7,036 | -0.09(-1.81%) |
Sep 30, 2016 | 4.910 | 4.990 | 4.888 | 4.960 | 9,113 | +0.03(+0.61%) |
Sep 29, 2016 | 4.910 | 4.990 | 4.908 | 4.930 | 3,726 | -0.03(-0.60%) |
Sep 28, 2016 | 4.980 | 5.039 | 4.894 | 4.960 | 6,357 | +0.09(+1.85%) |
Sep 27, 2016 | 4.910 | 4.990 | 4.830 | 4.870 | 31,191 | +0.02(+0.41%) |
Sep 26, 2016 | 4.800 | 4.950 | 4.800 | 4.850 | 6,978 | -0.02(-0.41%) |
Sep 23, 2016 | 4.820 | 4.990 | 4.820 | 4.870 | 19,397 | -0.02(-0.41%) |
Sep 22, 2016 | 4.870 | 5.070 | 4.754 | 4.890 | 12,048 | +0.01(+0.20%) |
Sep 21, 2016 | 5.020 | 5.195 | 4.800 | 4.880 | 24,392 | -0.15(-2.98%) |
Sep 20, 2016 | 5.140 | 5.170 | 4.990 | 5.030 | 25,870 | -0.03(-0.59%) |
Sep 19, 2016 | 5.040 | 5.120 | 4.987 | 5.060 | 16,682 | -0.06(-1.17%) |
Sep 16, 2016 | 5.130 | 5.140 | 4.880 | 5.120 | 16,567 | +0.05(+0.99%) |
Sep 15, 2016 | 4.851 | 5.140 | 4.851 | 5.070 | 11,062 | +0.07(+1.40%) |
Sep 14, 2016 | 4.900 | 5.120 | 4.870 | 5.000 | 11,472 | +0.09(+1.83%) |
Sep 13, 2016 | 5.050 | 5.050 | 4.860 | 4.910 | 22,740 | -0.11(-2.19%) |
Sep 12, 2016 | 5.110 | 5.140 | 5.010 | 5.020 | 35,280 | -0.09(-1.76%) |
Sep 09, 2016 | 5.210 | 5.250 | 5.110 | 5.110 | 13,501 | -0.12(-2.29%) |
Sep 08, 2016 | 5.190 | 5.310 | 5.150 | 5.230 | 11,359 | +0.04(+0.77%) |
Sep 07, 2016 | 5.440 | 5.440 | 5.190 | 5.190 | 55,957 | -0.21(-3.89%) |
Sep 06, 2016 | 5.434 | 5.570 | 5.375 | 5.400 | 8,651 | +0.01(+0.19%) |
Sep 02, 2016 | 5.320 | 5.390 | 5.390 | 5.390 | 22,000 | +0.07(+1.32%) |