Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.404 | 5.430 | 5.373 | 5.430 | 386,627 | +0.06(+1.07%) |
Nov 29, 2016 | 5.329 | 5.378 | 5.294 | 5.373 | 346,663 | +0.08(+1.58%) |
Nov 28, 2016 | 5.320 | 5.374 | 5.219 | 5.289 | 359,783 | +0.05(+1.01%) |
Nov 25, 2016 | 5.258 | 5.348 | 5.202 | 5.236 | 209,202 | +0.01(+0.16%) |
Nov 23, 2016 | 5.228 | 5.228 | 5.228 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.369 | 5.403 | 5.219 | 5.236 | 347,503 | -0.12(-2.16%) |
Nov 21, 2016 | 5.326 | 5.352 | 5.288 | 5.352 | 241,011 | +0.04(+0.72%) |
Nov 18, 2016 | 5.296 | 5.313 | 5.241 | 5.313 | 399,998 | +0.07(+1.39%) |
Nov 17, 2016 | 5.211 | 5.245 | 5.177 | 5.241 | 300,564 | +0.02(+0.41%) |
Nov 16, 2016 | 5.224 | 5.262 | 5.205 | 5.219 | 449,931 | +0.03(+0.66%) |
Nov 15, 2016 | 5.134 | 5.228 | 5.112 | 5.185 | 546,325 | +0.05(+1.00%) |
Nov 14, 2016 | 5.070 | 5.134 | 4.997 | 5.134 | 583,729 | +0.06(+1.18%) |
Nov 11, 2016 | 4.890 | 5.081 | 4.881 | 5.074 | 580,480 | +0.15(+3.13%) |
Nov 10, 2016 | 4.787 | 4.950 | 4.757 | 4.920 | 666,651 | +0.13(+2.77%) |
Nov 09, 2016 | 4.779 | 4.834 | 4.706 | 4.787 | 218,583 | -0.00(-0.09%) |
Nov 08, 2016 | 4.685 | 4.920 | 4.650 | 4.792 | 610,262 | +0.24(+5.36%) |
Nov 07, 2016 | 4.646 | 4.706 | 4.539 | 4.548 | 203,457 | -0.07(-1.48%) |
Nov 04, 2016 | 4.428 | 4.676 | 4.428 | 4.616 | 387,474 | +0.15(+3.45%) |
Nov 03, 2016 | 4.505 | 4.526 | 4.385 | 4.462 | 225,588 | -0.01(-0.29%) |
Nov 02, 2016 | 4.484 | 4.526 | 4.445 | 4.475 | 241,027 | -0.02(-0.48%) |
Nov 01, 2016 | 4.620 | 4.650 | 4.488 | 4.496 | 231,799 | -0.09(-1.87%) |
Oct 31, 2016 | 4.659 | 4.659 | 4.578 | 4.582 | 154,178 | -0.09(-2.01%) |
Oct 28, 2016 | 4.642 | 4.689 | 4.599 | 4.676 | 181,959 | +0.00(+0.09%) |
Oct 27, 2016 | 4.710 | 4.723 | 4.659 | 4.672 | 81,049 | -0.01(-0.18%) |
Oct 26, 2016 | 4.706 | 4.770 | 4.667 | 4.680 | 143,492 | -0.03(-0.55%) |
Oct 25, 2016 | 4.680 | 4.728 | 4.652 | 4.706 | 105,882 | -0.00(-0.09%) |
Oct 24, 2016 | 4.685 | 4.719 | 4.661 | 4.710 | 108,476 | +0.05(+1.01%) |
Oct 21, 2016 | 4.689 | 4.706 | 4.638 | 4.663 | 180,578 | -0.00(-0.09%) |
Oct 20, 2016 | 4.689 | 4.723 | 4.642 | 4.667 | 239,919 | +0.01(+0.18%) |
Oct 19, 2016 | 4.667 | 4.689 | 4.629 | 4.659 | 102,537 | +0.03(+0.65%) |
Oct 18, 2016 | 4.590 | 4.659 | 4.535 | 4.629 | 189,764 | +0.02(+0.46%) |
Oct 17, 2016 | 4.723 | 4.770 | 4.590 | 4.608 | 314,760 | -0.12(-2.53%) |
Oct 14, 2016 | 4.680 | 4.787 | 4.680 | 4.727 | 309,891 | +0.09(+1.84%) |
Oct 13, 2016 | 4.590 | 4.676 | 4.569 | 4.642 | 249,608 | +0.02(+0.37%) |
Oct 12, 2016 | 4.642 | 4.676 | 4.595 | 4.625 | 106,903 | -0.02(-0.37%) |
Oct 11, 2016 | 4.706 | 4.706 | 4.642 | 4.642 | 195,883 | -0.05(-1.00%) |
Oct 10, 2016 | 4.706 | 4.706 | 4.663 | 4.689 | 246,534 | +0.00(+0.00%) |
Oct 07, 2016 | 4.676 | 4.744 | 4.659 | 4.689 | 208,415 | +0.04(+0.83%) |
Oct 06, 2016 | 4.642 | 4.706 | 4.642 | 4.650 | 133,726 | +0.00(+0.09%) |
Oct 05, 2016 | 4.706 | 4.764 | 4.642 | 4.646 | 298,706 | -0.07(-1.45%) |
Oct 04, 2016 | 4.744 | 4.804 | 4.699 | 4.715 | 276,491 | +0.02(+0.46%) |
Oct 03, 2016 | 4.565 | 4.753 | 4.565 | 4.693 | 451,113 | +0.16(+3.49%) |
Sep 30, 2016 | 4.561 | 4.642 | 4.496 | 4.535 | 284,464 | +0.01(+0.19%) |
Sep 29, 2016 | 4.561 | 4.595 | 4.475 | 4.526 | 273,546 | -0.01(-0.19%) |
Sep 28, 2016 | 4.608 | 4.638 | 4.526 | 4.535 | 226,829 | -0.04(-0.93%) |
Sep 27, 2016 | 4.599 | 4.642 | 4.578 | 4.578 | 156,163 | -0.01(-0.28%) |
Sep 26, 2016 | 4.582 | 4.676 | 4.569 | 4.590 | 285,887 | +0.02(+0.47%) |
Sep 23, 2016 | 4.599 | 4.646 | 4.569 | 4.569 | 195,916 | -0.02(-0.47%) |
Sep 22, 2016 | 4.556 | 4.672 | 4.556 | 4.590 | 491,318 | +0.06(+1.32%) |
Sep 21, 2016 | 4.642 | 4.642 | 4.496 | 4.531 | 224,396 | -0.11(-2.40%) |
Sep 20, 2016 | 4.655 | 4.685 | 4.629 | 4.642 | 95,791 | +0.03(+0.56%) |
Sep 19, 2016 | 4.620 | 4.697 | 4.599 | 4.616 | 136,344 | -0.02(-0.37%) |
Sep 16, 2016 | 4.702 | 4.702 | 4.603 | 4.633 | 157,741 | -0.05(-1.01%) |
Sep 15, 2016 | 4.667 | 4.706 | 4.603 | 4.680 | 400,423 | +0.04(+0.92%) |
Sep 14, 2016 | 4.638 | 4.655 | 4.608 | 4.638 | 152,110 | +0.04(+0.84%) |
Sep 13, 2016 | 4.659 | 4.663 | 4.438 | 4.599 | 405,839 | -0.08(-1.74%) |
Sep 12, 2016 | 4.672 | 4.719 | 4.458 | 4.680 | 214,226 | -0.03(-0.64%) |
Sep 09, 2016 | 4.783 | 4.783 | 4.702 | 4.710 | 196,426 | -0.06(-1.17%) |
Sep 08, 2016 | 4.813 | 4.834 | 4.744 | 4.766 | 199,048 | -0.04(-0.89%) |
Sep 07, 2016 | 4.830 | 4.830 | 4.792 | 4.809 | 120,599 | -0.02(-0.44%) |
Sep 06, 2016 | 4.813 | 4.856 | 4.804 | 4.830 | 288,344 | -0.01(-0.18%) |
Sep 02, 2016 | 4.873 | 4.839 | 4.839 | 4.839 | 224,630 | +0.00(+0.09%) |