Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.200 | 5.208 | 5.050 | 5.080 | 151,658 | -0.09(-1.74%) |
Nov 29, 2016 | 5.210 | 5.230 | 5.150 | 5.170 | 161,391 | -0.01(-0.19%) |
Nov 28, 2016 | 5.170 | 5.229 | 5.150 | 5.180 | 147,597 | +0.05(+0.97%) |
Nov 25, 2016 | 5.050 | 5.130 | 5.030 | 5.130 | 81,463 | +0.05(+0.98%) |
Nov 23, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.59%) | |
Nov 22, 2016 | 5.000 | 5.084 | 5.000 | 5.050 | 160,691 | +0.03(+0.60%) |
Nov 21, 2016 | 5.140 | 5.219 | 5.000 | 5.020 | 216,300 | -0.10(-1.95%) |
Nov 18, 2016 | 5.150 | 5.250 | 5.020 | 5.120 | 198,083 | +0.02(+0.39%) |
Nov 17, 2016 | 4.910 | 5.310 | 4.812 | 5.100 | 470,928 | -0.94(-15.56%) |
Nov 16, 2016 | 6.010 | 6.150 | 5.980 | 6.040 | 466,496 | +0.10(+1.68%) |
Nov 15, 2016 | 5.900 | 6.130 | 5.770 | 5.940 | 476,848 | +0.12(+2.06%) |
Nov 14, 2016 | 5.400 | 5.950 | 5.400 | 5.820 | 655,762 | +0.48(+8.99%) |
Nov 11, 2016 | 5.380 | 5.470 | 5.310 | 5.340 | 119,021 | -0.04(-0.74%) |
Nov 10, 2016 | 5.520 | 5.540 | 5.300 | 5.380 | 165,460 | +0.03(+0.56%) |
Nov 09, 2016 | 5.120 | 5.400 | 5.120 | 5.350 | 138,160 | +0.17(+3.28%) |
Nov 08, 2016 | 5.220 | 5.239 | 5.150 | 5.180 | 33,361 | +0.02(+0.39%) |
Nov 07, 2016 | 5.140 | 5.250 | 5.120 | 5.160 | 63,204 | +0.04(+0.78%) |
Nov 04, 2016 | 5.110 | 5.210 | 5.110 | 5.120 | 74,963 | +0.01(+0.20%) |
Nov 03, 2016 | 5.220 | 5.220 | 5.100 | 5.110 | 50,210 | -0.07(-1.35%) |
Nov 02, 2016 | 5.170 | 5.200 | 5.140 | 5.180 | 55,965 | +0.04(+0.78%) |
Nov 01, 2016 | 5.240 | 5.240 | 5.120 | 5.140 | 46,135 | -0.08(-1.53%) |
Oct 31, 2016 | 5.260 | 5.260 | 5.200 | 5.220 | 40,691 | +0.00(+0.00%) |
Oct 28, 2016 | 5.260 | 5.260 | 5.200 | 5.220 | 49,162 | -0.03(-0.57%) |
Oct 27, 2016 | 5.210 | 5.310 | 5.200 | 5.250 | 64,821 | +0.01(+0.19%) |
Oct 26, 2016 | 5.250 | 5.290 | 5.220 | 5.240 | 27,850 | -0.03(-0.57%) |
Oct 25, 2016 | 5.270 | 5.310 | 5.230 | 5.270 | 31,365 | +0.02(+0.38%) |
Oct 24, 2016 | 5.300 | 5.300 | 5.220 | 5.250 | 36,417 | +0.01(+0.19%) |
Oct 21, 2016 | 5.250 | 5.273 | 5.240 | 5.240 | 19,461 | -0.02(-0.38%) |
Oct 20, 2016 | 5.270 | 5.280 | 5.220 | 5.260 | 24,908 | +0.00(+0.00%) |
Oct 19, 2016 | 5.250 | 5.300 | 5.201 | 5.260 | 34,823 | +0.02(+0.38%) |
Oct 18, 2016 | 5.270 | 5.341 | 5.200 | 5.240 | 53,038 | -0.03(-0.57%) |
Oct 17, 2016 | 5.340 | 5.360 | 5.260 | 5.270 | 52,599 | -0.06(-1.13%) |
Oct 14, 2016 | 5.460 | 5.460 | 5.300 | 5.330 | 80,435 | -0.13(-2.38%) |
Oct 13, 2016 | 5.410 | 5.490 | 5.360 | 5.460 | 55,663 | -0.08(-1.44%) |
Oct 12, 2016 | 5.500 | 5.590 | 5.450 | 5.540 | 51,064 | +0.03(+0.54%) |
Oct 11, 2016 | 5.490 | 5.580 | 5.470 | 5.510 | 32,312 | +0.02(+0.36%) |
Oct 10, 2016 | 5.470 | 5.549 | 5.470 | 5.490 | 32,139 | +0.03(+0.55%) |
Oct 07, 2016 | 5.450 | 5.509 | 5.420 | 5.460 | 66,797 | +0.00(+0.00%) |
Oct 06, 2016 | 5.450 | 5.540 | 5.400 | 5.460 | 61,420 | +0.00(+0.09%) |
Oct 05, 2016 | 5.550 | 5.591 | 5.410 | 5.455 | 72,541 | -0.06(-1.18%) |
Oct 04, 2016 | 5.650 | 5.650 | 5.500 | 5.520 | 86,969 | -0.08(-1.43%) |
Oct 03, 2016 | 5.680 | 5.680 | 5.550 | 5.600 | 34,674 | -0.08(-1.41%) |
Sep 30, 2016 | 5.640 | 5.680 | 5.580 | 5.680 | 36,939 | +0.10(+1.79%) |
Sep 29, 2016 | 5.640 | 5.644 | 5.550 | 5.580 | 28,507 | -0.05(-0.89%) |
Sep 28, 2016 | 5.550 | 5.660 | 5.550 | 5.630 | 28,406 | +0.08(+1.44%) |
Sep 27, 2016 | 5.720 | 5.720 | 5.450 | 5.550 | 87,027 | -0.13(-2.29%) |
Sep 26, 2016 | 5.700 | 5.720 | 5.610 | 5.680 | 31,243 | -0.01(-0.18%) |
Sep 23, 2016 | 5.680 | 5.766 | 5.650 | 5.690 | 35,407 | -0.04(-0.70%) |
Sep 22, 2016 | 5.670 | 5.750 | 5.670 | 5.730 | 35,455 | +0.07(+1.24%) |
Sep 21, 2016 | 5.660 | 5.700 | 5.560 | 5.660 | 45,954 | +0.05(+0.89%) |
Sep 20, 2016 | 5.680 | 5.720 | 5.600 | 5.610 | 22,445 | -0.02(-0.36%) |
Sep 19, 2016 | 5.540 | 5.700 | 5.540 | 5.630 | 73,560 | +0.10(+1.81%) |
Sep 16, 2016 | 5.540 | 5.610 | 5.500 | 5.530 | 53,818 | -0.06(-1.07%) |
Sep 15, 2016 | 5.550 | 5.640 | 5.540 | 5.590 | 28,607 | +0.04(+0.72%) |
Sep 14, 2016 | 5.630 | 5.690 | 5.500 | 5.550 | 70,640 | -0.11(-1.94%) |
Sep 13, 2016 | 5.710 | 5.750 | 5.650 | 5.660 | 53,702 | -0.15(-2.58%) |
Sep 12, 2016 | 5.740 | 5.840 | 5.650 | 5.810 | 99,721 | +0.09(+1.57%) |
Sep 09, 2016 | 5.960 | 6.000 | 5.620 | 5.720 | 161,438 | -0.25(-4.27%) |
Sep 08, 2016 | 5.900 | 5.990 | 5.900 | 5.975 | 51,992 | +0.07(+1.27%) |
Sep 07, 2016 | 5.970 | 5.970 | 5.880 | 5.900 | 77,517 | -0.04(-0.67%) |
Sep 06, 2016 | 5.890 | 6.000 | 5.810 | 5.940 | 104,933 | +0.09(+1.54%) |
Sep 02, 2016 | 5.710 | 5.850 | 5.850 | 5.850 | 83,700 | +0.17(+2.99%) |