Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.921 | 4.936 | 4.909 | 4.925 | 220,581 | +0.02(+0.46%) |
Nov 29, 2016 | 4.913 | 4.913 | 4.882 | 4.902 | 176,896 | -0.01(-0.23%) |
Nov 28, 2016 | 4.921 | 4.921 | 4.888 | 4.913 | 71,952 | +0.01(+0.15%) |
Nov 25, 2016 | 4.883 | 4.906 | 4.883 | 4.906 | 30,328 | +0.02(+0.46%) |
Nov 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.925 | 4.925 | 4.892 | 4.913 | 40,536 | +0.04(+0.76%) |
Nov 21, 2016 | 4.864 | 4.887 | 4.864 | 4.875 | 48,307 | +0.01(+0.15%) |
Nov 18, 2016 | 4.887 | 4.887 | 4.864 | 4.868 | 22,131 | -0.00(-0.06%) |
Nov 17, 2016 | 4.868 | 4.883 | 4.864 | 4.871 | 41,321 | -0.01(-0.17%) |
Nov 16, 2016 | 4.883 | 4.911 | 4.872 | 4.879 | 41,040 | -0.02(-0.46%) |
Nov 15, 2016 | 4.875 | 4.928 | 4.875 | 4.902 | 52,075 | -0.01(-0.15%) |
Nov 14, 2016 | 4.974 | 4.974 | 4.887 | 4.909 | 62,007 | -0.10(-2.03%) |
Nov 11, 2016 | 5.030 | 5.030 | 4.996 | 5.011 | 55,552 | -0.02(-0.38%) |
Nov 10, 2016 | 5.139 | 5.139 | 5.030 | 5.030 | 39,793 | -0.08(-1.48%) |
Nov 09, 2016 | 5.079 | 5.105 | 5.027 | 5.105 | 36,505 | +0.02(+0.30%) |
Nov 08, 2016 | 5.060 | 5.102 | 5.060 | 5.090 | 40,096 | +0.00(+0.07%) |
Nov 07, 2016 | 5.045 | 5.195 | 5.041 | 5.087 | 79,906 | +0.05(+0.90%) |
Nov 04, 2016 | 5.060 | 5.060 | 5.015 | 5.041 | 48,622 | -0.01(-0.15%) |
Nov 03, 2016 | 5.053 | 5.060 | 5.008 | 5.049 | 96,826 | -0.00(-0.07%) |
Nov 02, 2016 | 5.087 | 5.087 | 5.041 | 5.053 | 20,876 | -0.05(-1.03%) |
Nov 01, 2016 | 5.121 | 5.128 | 5.102 | 5.105 | 42,557 | -0.01(-0.22%) |
Oct 31, 2016 | 5.121 | 5.136 | 5.094 | 5.117 | 27,822 | -0.04(-0.73%) |
Oct 28, 2016 | 5.098 | 5.155 | 5.079 | 5.155 | 18,787 | +0.04(+0.74%) |
Oct 27, 2016 | 5.151 | 5.151 | 5.117 | 5.117 | 13,997 | -0.00(-0.07%) |
Oct 26, 2016 | 5.132 | 5.132 | 5.113 | 5.121 | 27,788 | -0.05(-0.90%) |
Oct 25, 2016 | 5.151 | 5.170 | 5.151 | 5.167 | 41,711 | -0.00(-0.04%) |
Oct 24, 2016 | 5.188 | 5.188 | 5.170 | 5.170 | 15,381 | -0.02(-0.29%) |
Oct 21, 2016 | 5.147 | 5.185 | 5.139 | 5.185 | 47,156 | -0.05(-0.94%) |
Oct 20, 2016 | 5.192 | 5.234 | 5.192 | 5.234 | 37,865 | +0.02(+0.36%) |
Oct 19, 2016 | 5.210 | 5.215 | 5.207 | 5.215 | 38,475 | +0.01(+0.13%) |
Oct 18, 2016 | 5.234 | 5.234 | 5.207 | 5.208 | 31,272 | +0.04(+0.74%) |
Oct 17, 2016 | 5.192 | 5.200 | 5.159 | 5.170 | 52,940 | -0.03(-0.58%) |
Oct 14, 2016 | 5.226 | 5.238 | 5.192 | 5.200 | 31,912 | +0.01(+0.15%) |
Oct 13, 2016 | 5.196 | 5.196 | 5.177 | 5.192 | 30,944 | -0.06(-1.08%) |
Oct 12, 2016 | 5.264 | 5.264 | 5.222 | 5.249 | 71,011 | -0.05(-0.93%) |
Oct 11, 2016 | 5.320 | 5.322 | 5.290 | 5.298 | 39,319 | -0.06(-1.20%) |
Oct 10, 2016 | 5.320 | 5.366 | 5.320 | 5.362 | 9,067 | +0.04(+0.71%) |
Oct 07, 2016 | 5.351 | 5.362 | 5.309 | 5.324 | 179,723 | -0.01(-0.21%) |
Oct 06, 2016 | 5.362 | 5.371 | 5.294 | 5.336 | 244,688 | -0.06(-1.08%) |
Oct 05, 2016 | 5.377 | 5.394 | 5.377 | 5.394 | 14,785 | +0.03(+0.53%) |
Oct 04, 2016 | 5.381 | 5.396 | 5.358 | 5.366 | 89,899 | -0.02(-0.35%) |
Oct 03, 2016 | 5.400 | 5.400 | 5.352 | 5.385 | 26,695 | -0.03(-0.49%) |
Sep 30, 2016 | 5.317 | 5.422 | 5.317 | 5.411 | 53,817 | +0.12(+2.35%) |
Sep 29, 2016 | 5.332 | 5.351 | 5.260 | 5.286 | 78,070 | -0.05(-0.99%) |
Sep 28, 2016 | 5.309 | 5.351 | 5.309 | 5.339 | 28,586 | +0.06(+1.22%) |
Sep 27, 2016 | 5.275 | 5.290 | 5.264 | 5.275 | 86,024 | -0.03(-0.64%) |
Sep 26, 2016 | 5.351 | 5.351 | 5.193 | 5.309 | 84,008 | -0.07(-1.33%) |
Sep 23, 2016 | 5.388 | 5.392 | 5.381 | 5.381 | 59,729 | -0.02(-0.28%) |
Sep 22, 2016 | 5.369 | 5.422 | 5.369 | 5.396 | 30,702 | +0.09(+1.78%) |
Sep 21, 2016 | 5.324 | 5.328 | 5.271 | 5.302 | 106,506 | +0.00(+0.00%) |
Sep 20, 2016 | 5.283 | 5.317 | 5.275 | 5.302 | 64,980 | +0.05(+0.86%) |
Sep 19, 2016 | 5.245 | 5.279 | 5.219 | 5.256 | 341,814 | +0.02(+0.36%) |
Sep 16, 2016 | 5.275 | 5.275 | 5.192 | 5.237 | 38,876 | -0.07(-1.35%) |
Sep 15, 2016 | 5.271 | 5.323 | 5.268 | 5.309 | 34,503 | +0.03(+0.54%) |
Sep 14, 2016 | 5.275 | 5.294 | 5.268 | 5.281 | 36,516 | +0.01(+0.25%) |
Sep 13, 2016 | 5.271 | 5.279 | 5.245 | 5.268 | 35,190 | -0.07(-1.27%) |
Sep 12, 2016 | 5.256 | 5.339 | 5.256 | 5.335 | 28,429 | +0.01(+0.21%) |
Sep 09, 2016 | 5.385 | 5.385 | 5.324 | 5.324 | 53,072 | -0.10(-1.81%) |
Sep 08, 2016 | 5.407 | 5.426 | 5.392 | 5.422 | 25,502 | -0.03(-0.55%) |
Sep 07, 2016 | 5.430 | 5.460 | 5.430 | 5.452 | 7,627 | +0.05(+0.84%) |
Sep 06, 2016 | 5.388 | 5.415 | 5.357 | 5.407 | 33,569 | +0.01(+0.27%) |
Sep 02, 2016 | 5.385 | 5.392 | 5.392 | 5.392 | 43,493 | +0.04(+0.71%) |