Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.600 | 4.600 | 4.550 | 4.600 | 7,423 | +0.00(+0.00%) |
Nov 29, 2016 | 4.600 | 4.650 | 4.550 | 4.600 | 6,624 | +0.00(+0.00%) |
Nov 28, 2016 | 4.500 | 4.650 | 4.500 | 4.600 | 18,340 | +0.05(+1.10%) |
Nov 25, 2016 | 4.600 | 4.800 | 4.550 | 4.550 | 17,731 | -0.10(-2.15%) |
Nov 23, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) | |
Nov 22, 2016 | 4.700 | 4.750 | 4.595 | 4.600 | 6,756 | -0.10(-2.13%) |
Nov 21, 2016 | 4.650 | 4.700 | 4.600 | 4.700 | 8,084 | +0.15(+3.30%) |
Nov 18, 2016 | 4.550 | 4.700 | 4.450 | 4.550 | 13,559 | -0.05(-1.09%) |
Nov 17, 2016 | 4.550 | 4.605 | 4.400 | 4.600 | 7,484 | +0.02(+0.55%) |
Nov 16, 2016 | 4.450 | 4.750 | 4.413 | 4.575 | 5,005 | +0.17(+3.98%) |
Nov 15, 2016 | 4.550 | 4.550 | 4.350 | 4.400 | 6,805 | -0.05(-1.12%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.450 | 4.450 | 35,423 | -0.05(-1.11%) |
Nov 11, 2016 | 4.595 | 4.595 | 4.500 | 4.500 | 4,329 | -0.10(-2.17%) |
Nov 10, 2016 | 4.550 | 4.600 | 4.500 | 4.600 | 36,207 | +0.05(+1.10%) |
Nov 09, 2016 | 5.000 | 5.050 | 4.651 | 4.550 | 171,117 | +0.25(+5.81%) |
Nov 08, 2016 | 4.250 | 4.400 | 4.205 | 4.300 | 36,068 | +0.10(+2.38%) |
Nov 07, 2016 | 4.250 | 4.250 | 4.150 | 4.200 | 11,429 | -0.05(-1.18%) |
Nov 04, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 7,297 | +0.00(+0.00%) |
Nov 03, 2016 | 4.400 | 4.450 | 4.200 | 4.250 | 18,436 | -0.15(-3.41%) |
Nov 02, 2016 | 4.550 | 4.550 | 4.400 | 4.400 | 6,157 | +0.05(+1.15%) |
Nov 01, 2016 | 4.400 | 4.450 | 4.311 | 4.350 | 5,147 | +0.00(+0.00%) |
Oct 31, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 5,165 | +0.00(+0.00%) |
Oct 28, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 7,099 | -0.10(-2.25%) |
Oct 27, 2016 | 4.400 | 4.475 | 4.350 | 4.450 | 7,414 | +0.05(+1.14%) |
Oct 26, 2016 | 4.400 | 4.650 | 4.350 | 4.400 | 101,968 | +0.00(+0.00%) |
Oct 25, 2016 | 4.500 | 4.550 | 4.400 | 4.400 | 3,602 | -0.10(-2.22%) |
Oct 24, 2016 | 4.550 | 4.650 | 4.500 | 4.500 | 8,190 | -0.05(-1.10%) |
Oct 21, 2016 | 4.650 | 4.650 | 4.300 | 4.550 | 9,188 | -0.10(-2.15%) |
Oct 20, 2016 | 4.500 | 4.700 | 4.500 | 4.650 | 9,164 | +0.15(+3.33%) |
Oct 19, 2016 | 4.300 | 4.600 | 4.300 | 4.500 | 24,759 | +0.20(+4.65%) |
Oct 18, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 11,702 | +0.00(+0.00%) |
Oct 17, 2016 | 4.450 | 4.450 | 4.250 | 4.300 | 14,777 | -0.09(-2.05%) |
Oct 14, 2016 | 4.400 | 4.480 | 4.390 | 4.390 | 2,357 | -0.02(-0.45%) |
Oct 13, 2016 | 4.380 | 4.450 | 4.180 | 4.410 | 17,377 | +0.06(+1.38%) |
Oct 12, 2016 | 4.450 | 4.570 | 4.230 | 4.350 | 11,190 | -0.12(-2.68%) |
Oct 11, 2016 | 4.610 | 4.630 | 4.430 | 4.470 | 11,626 | -0.20(-4.28%) |
Oct 10, 2016 | 4.580 | 4.690 | 4.580 | 4.670 | 4,725 | +0.07(+1.52%) |
Oct 07, 2016 | 4.690 | 4.690 | 4.580 | 4.600 | 7,417 | -0.01(-0.22%) |
Oct 06, 2016 | 4.710 | 4.710 | 4.600 | 4.610 | 24,868 | -0.07(-1.50%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.650 | 4.680 | 8,050 | +0.03(+0.65%) |
Oct 04, 2016 | 4.570 | 4.660 | 4.570 | 4.650 | 33,969 | +0.11(+2.42%) |
Oct 03, 2016 | 4.474 | 4.660 | 4.430 | 4.540 | 21,882 | +0.12(+2.72%) |
Sep 30, 2016 | 4.580 | 4.580 | 4.410 | 4.420 | 21,045 | -0.12(-2.64%) |
Sep 29, 2016 | 4.639 | 4.680 | 4.540 | 4.540 | 12,093 | -0.07(-1.41%) |
Sep 28, 2016 | 4.450 | 4.630 | 4.420 | 4.605 | 27,465 | +0.18(+3.95%) |
Sep 27, 2016 | 4.580 | 4.610 | 4.430 | 4.430 | 21,191 | -0.08(-1.77%) |
Sep 26, 2016 | 4.715 | 4.715 | 4.500 | 4.510 | 11,611 | -0.08(-1.74%) |
Sep 23, 2016 | 4.900 | 4.900 | 4.530 | 4.590 | 45,402 | -0.22(-4.57%) |
Sep 22, 2016 | 4.890 | 4.900 | 4.800 | 4.810 | 4,102 | +0.04(+0.75%) |
Sep 21, 2016 | 4.890 | 4.900 | 4.760 | 4.774 | 17,498 | -0.13(-2.57%) |
Sep 20, 2016 | 4.900 | 4.936 | 4.860 | 4.900 | 11,925 | +0.03(+0.62%) |
Sep 19, 2016 | 4.760 | 4.925 | 4.760 | 4.870 | 16,350 | +0.07(+1.46%) |
Sep 16, 2016 | 4.890 | 4.905 | 4.800 | 4.800 | 15,106 | -0.11(-2.24%) |
Sep 15, 2016 | 4.930 | 4.940 | 4.880 | 4.910 | 1,796 | -0.02(-0.41%) |
Sep 14, 2016 | 5.030 | 5.030 | 4.920 | 4.930 | 2,781 | +0.00(+0.00%) |
Sep 13, 2016 | 5.010 | 5.090 | 4.880 | 4.930 | 10,606 | -0.24(-4.64%) |
Sep 12, 2016 | 4.941 | 5.260 | 4.941 | 5.170 | 8,861 | +0.22(+4.44%) |
Sep 09, 2016 | 5.040 | 5.150 | 4.870 | 4.950 | 23,594 | -0.15(-2.94%) |
Sep 08, 2016 | 5.130 | 5.280 | 4.920 | 5.100 | 36,608 | -0.10(-1.92%) |
Sep 07, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 18,142 | -0.16(-2.99%) |
Sep 06, 2016 | 5.290 | 5.477 | 5.290 | 5.360 | 32,454 | +0.07(+1.32%) |
Sep 02, 2016 | 4.910 | 5.290 | 5.290 | 5.290 | 603,900 | +0.44(+9.07%) |