Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.412 | 5.510 | 5.378 | 5.381 | 192,967 | -0.05(-0.84%) |
Nov 29, 2016 | 5.433 | 5.512 | 5.427 | 5.427 | 184,277 | -0.05(-0.85%) |
Nov 28, 2016 | 5.468 | 5.515 | 5.450 | 5.474 | 186,480 | -0.04(-0.78%) |
Nov 25, 2016 | 5.462 | 5.516 | 5.443 | 5.516 | 54,172 | +0.05(+0.94%) |
Nov 23, 2016 | 5.465 | 5.465 | 5.465 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.360 | 5.475 | 5.360 | 5.475 | 139,158 | +0.20(+3.78%) |
Nov 21, 2016 | 5.309 | 5.324 | 5.241 | 5.275 | 102,680 | +0.03(+0.50%) |
Nov 18, 2016 | 5.178 | 5.250 | 5.178 | 5.249 | 85,542 | +0.07(+1.41%) |
Nov 17, 2016 | 5.164 | 5.226 | 5.164 | 5.176 | 65,476 | +0.11(+2.19%) |
Nov 16, 2016 | 4.968 | 5.110 | 4.968 | 5.066 | 51,969 | -0.00(-0.05%) |
Nov 15, 2016 | 4.958 | 5.092 | 4.958 | 5.068 | 209,693 | +0.18(+3.62%) |
Nov 14, 2016 | 4.902 | 4.935 | 4.869 | 4.891 | 47,322 | -0.08(-1.67%) |
Nov 11, 2016 | 4.741 | 4.974 | 4.730 | 4.974 | 107,279 | +0.30(+6.44%) |
Nov 10, 2016 | 4.689 | 4.769 | 4.606 | 4.673 | 138,698 | -0.18(-3.67%) |
Nov 09, 2016 | 4.668 | 4.875 | 4.668 | 4.851 | 97,766 | -0.03(-0.69%) |
Nov 08, 2016 | 4.881 | 4.963 | 4.754 | 4.885 | 45,216 | -0.01(-0.31%) |
Nov 07, 2016 | 4.644 | 4.900 | 4.644 | 4.900 | 135,624 | +0.30(+6.45%) |
Nov 04, 2016 | 4.613 | 4.648 | 4.603 | 4.603 | 25,101 | -0.09(-1.85%) |
Nov 02, 2016 | 4.689 | 4,381 | -0.05(-1.11%) | |||
Nov 01, 2016 | 4.875 | 4.875 | 4.642 | 4.742 | 91,497 | -0.14(-2.80%) |
Oct 31, 2016 | 4.859 | 4.883 | 4.857 | 4.879 | 44,441 | +0.05(+0.93%) |
Oct 28, 2016 | 4.882 | 4.933 | 4.834 | 4.834 | 166,268 | -0.10(-2.02%) |
Oct 27, 2016 | 5.040 | 5.040 | 4.933 | 4.933 | 22,946 | +0.05(+1.11%) |
Oct 26, 2016 | 4.875 | 4.879 | 4.866 | 4.879 | 40,713 | -0.02(-0.37%) |
Oct 25, 2016 | 4.977 | 4.977 | 4.897 | 4.897 | 28,804 | -0.03(-0.64%) |
Oct 24, 2016 | 4.950 | 4.950 | 4.883 | 4.929 | 96,314 | +0.12(+2.58%) |
Oct 21, 2016 | 4.737 | 4.825 | 4.732 | 4.805 | 102,825 | +0.01(+0.26%) |
Oct 20, 2016 | 4.710 | 4.792 | 4.710 | 4.792 | 47,660 | +0.06(+1.17%) |
Oct 19, 2016 | 4.792 | 4.792 | 4.709 | 4.737 | 113,040 | -0.18(-3.72%) |
Oct 18, 2016 | 4.855 | 4.935 | 4.855 | 4.920 | 40,036 | +0.13(+2.63%) |
Oct 17, 2016 | 4.936 | 4.936 | 4.794 | 4.794 | 36,381 | -0.06(-1.23%) |
Oct 14, 2016 | 4.797 | 4.922 | 4.797 | 4.853 | 75,158 | +0.14(+2.97%) |
Oct 13, 2016 | 4.751 | 4.757 | 4.613 | 4.713 | 98,250 | -0.12(-2.39%) |
Oct 12, 2016 | 4.862 | 4.862 | 4.792 | 4.829 | 65,331 | -0.03(-0.69%) |
Oct 11, 2016 | 4.879 | 4.899 | 4.783 | 4.862 | 143,733 | -0.22(-4.32%) |
Oct 10, 2016 | 5.245 | 5.245 | 5.081 | 5.081 | 30,789 | -0.06(-1.22%) |
Oct 07, 2016 | 5.185 | 5.185 | 5.106 | 5.144 | 79,491 | +0.02(+0.34%) |
Oct 06, 2016 | 5.069 | 5.160 | 5.010 | 5.127 | 41,682 | +0.02(+0.47%) |
Oct 05, 2016 | 5.017 | 5.136 | 5.017 | 5.103 | 53,204 | +0.11(+2.20%) |
Oct 04, 2016 | 5.022 | 5.024 | 4.981 | 4.993 | 75,085 | -0.03(-0.66%) |
Oct 03, 2016 | 5.217 | 5.217 | 5.019 | 5.026 | 74,674 | -0.11(-2.05%) |
Sep 30, 2016 | 5.059 | 5.164 | 5.059 | 5.132 | 170,407 | +0.16(+3.29%) |
Sep 29, 2016 | 4.824 | 4.971 | 4.824 | 4.968 | 163,025 | +0.09(+1.87%) |
Sep 28, 2016 | 4.894 | 4.894 | 4.827 | 4.877 | 58,166 | +0.04(+0.78%) |
Sep 27, 2016 | 4.782 | 4.840 | 4.782 | 4.840 | 22,777 | +0.14(+3.02%) |
Sep 26, 2016 | 4.767 | 4.803 | 4.698 | 4.698 | 44,175 | -0.14(-2.82%) |
Sep 23, 2016 | 4.875 | 4.875 | 4.825 | 4.834 | 21,930 | -0.06(-1.25%) |
Sep 22, 2016 | 4.944 | 4.981 | 4.874 | 4.895 | 66,226 | +0.07(+1.41%) |
Sep 21, 2016 | 4.793 | 4.864 | 4.793 | 4.827 | 73,125 | +0.07(+1.49%) |
Sep 20, 2016 | 4.827 | 4.829 | 4.755 | 4.756 | 52,550 | -0.09(-1.86%) |
Sep 19, 2016 | 4.958 | 4.958 | 4.802 | 4.846 | 69,082 | -0.03(-0.53%) |
Sep 16, 2016 | 4.866 | 4.872 | 4.767 | 4.872 | 67,025 | +0.08(+1.66%) |
Sep 15, 2016 | 4.606 | 4.792 | 4.606 | 4.792 | 72,011 | +0.23(+5.03%) |
Sep 14, 2016 | 4.561 | 4.584 | 4.536 | 4.563 | 31,225 | +0.08(+1.79%) |
Sep 13, 2016 | 4.551 | 4.551 | 4.483 | 4.483 | 36,114 | -0.11(-2.46%) |
Sep 12, 2016 | 4.338 | 4.596 | 4.297 | 4.596 | 134,365 | +0.19(+4.35%) |
Sep 09, 2016 | 4.664 | 4.664 | 4.404 | 4.404 | 704,675 | -0.33(-7.02%) |
Sep 08, 2016 | 4.772 | 4.772 | 4.668 | 4.737 | 101,445 | +0.02(+0.42%) |
Sep 07, 2016 | 4.792 | 4.804 | 4.717 | 4.717 | 43,134 | -0.09(-1.96%) |
Sep 06, 2016 | 4.799 | 4.857 | 4.742 | 4.811 | 228,912 | +0.04(+0.86%) |
Sep 02, 2016 | 4.834 | 4.770 | 4.770 | 4.770 | 38,729 | -0.02(-0.46%) |