Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.337 | 5.342 | 5.289 | 5.297 | 905,412 | -0.06(-1.16%) |
Nov 29, 2016 | 5.354 | 5.376 | 5.345 | 5.359 | 521,507 | +0.01(+0.21%) |
Nov 28, 2016 | 5.354 | 5.388 | 5.342 | 5.348 | 813,928 | +0.02(+0.42%) |
Nov 25, 2016 | 5.297 | 5.342 | 5.286 | 5.326 | 316,021 | +0.01(+0.21%) |
Nov 23, 2016 | 5.314 | 5.314 | 5.314 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.309 | 5.337 | 5.269 | 5.309 | 1,550,830 | +0.06(+1.18%) |
Nov 21, 2016 | 5.202 | 5.286 | 5.190 | 5.247 | 1,855,884 | +0.10(+1.97%) |
Nov 18, 2016 | 5.213 | 5.218 | 5.145 | 5.145 | 667,144 | -0.08(-1.62%) |
Nov 17, 2016 | 5.280 | 5.281 | 5.185 | 5.230 | 913,360 | -0.05(-0.96%) |
Nov 16, 2016 | 5.213 | 5.286 | 5.207 | 5.280 | 2,336,852 | +0.03(+0.64%) |
Nov 15, 2016 | 4.999 | 5.247 | 4.999 | 5.247 | 1,505,381 | +0.26(+5.20%) |
Nov 14, 2016 | 5.061 | 5.061 | 4.914 | 4.987 | 3,023,636 | -0.10(-1.99%) |
Nov 11, 2016 | 5.134 | 5.140 | 5.061 | 5.089 | 1,386,861 | -0.03(-0.66%) |
Nov 10, 2016 | 5.258 | 5.269 | 5.066 | 5.123 | 3,200,169 | -0.14(-2.60%) |
Nov 09, 2016 | 5.254 | 5.291 | 5.254 | 5.260 | 695,668 | -0.08(-1.47%) |
Nov 08, 2016 | 5.338 | 5.365 | 5.310 | 5.338 | 440,219 | +0.02(+0.32%) |
Nov 07, 2016 | 5.349 | 5.366 | 5.318 | 5.321 | 461,866 | +0.03(+0.53%) |
Nov 04, 2016 | 5.288 | 5.332 | 5.288 | 5.293 | 440,756 | -0.01(-0.11%) |
Nov 03, 2016 | 5.316 | 5.327 | 5.288 | 5.299 | 527,249 | -0.02(-0.42%) |
Nov 02, 2016 | 5.360 | 5.370 | 5.316 | 5.321 | 543,355 | -0.06(-1.04%) |
Nov 01, 2016 | 5.411 | 5.411 | 5.360 | 5.377 | 371,358 | -0.01(-0.10%) |
Oct 31, 2016 | 5.416 | 5.427 | 5.383 | 5.383 | 389,783 | -0.03(-0.62%) |
Oct 28, 2016 | 5.399 | 5.422 | 5.377 | 5.416 | 389,477 | +0.02(+0.31%) |
Oct 27, 2016 | 5.472 | 5.500 | 5.399 | 5.399 | 592,546 | -0.06(-1.13%) |
Oct 26, 2016 | 5.483 | 5.510 | 5.455 | 5.461 | 279,814 | -0.02(-0.41%) |
Oct 25, 2016 | 5.506 | 5.506 | 5.478 | 5.483 | 238,230 | -0.02(-0.41%) |
Oct 24, 2016 | 5.528 | 5.534 | 5.500 | 5.506 | 308,217 | -0.00(-0.00%) |
Oct 21, 2016 | 5.472 | 5.511 | 5.461 | 5.506 | 272,694 | +0.03(+0.61%) |
Oct 20, 2016 | 5.467 | 5.478 | 5.451 | 5.472 | 142,872 | -0.01(-0.20%) |
Oct 19, 2016 | 5.439 | 5.483 | 5.405 | 5.483 | 420,095 | +0.06(+1.14%) |
Oct 18, 2016 | 5.411 | 5.433 | 5.383 | 5.422 | 505,391 | +0.06(+1.04%) |
Oct 17, 2016 | 5.433 | 5.447 | 5.355 | 5.366 | 732,863 | -0.07(-1.34%) |
Oct 14, 2016 | 5.467 | 5.489 | 5.427 | 5.439 | 397,639 | -0.01(-0.21%) |
Oct 13, 2016 | 5.455 | 5.475 | 5.427 | 5.450 | 584,607 | -0.02(-0.31%) |
Oct 12, 2016 | 5.472 | 5.499 | 5.455 | 5.467 | 469,227 | -0.03(-0.54%) |
Oct 11, 2016 | 5.585 | 5.585 | 5.485 | 5.496 | 698,813 | -0.08(-1.49%) |
Oct 10, 2016 | 5.557 | 5.580 | 5.546 | 5.580 | 319,077 | +0.05(+0.90%) |
Oct 07, 2016 | 5.519 | 5.541 | 5.507 | 5.530 | 297,513 | +0.01(+0.10%) |
Oct 06, 2016 | 5.541 | 5.541 | 5.502 | 5.524 | 405,323 | -0.01(-0.10%) |
Oct 05, 2016 | 5.541 | 5.552 | 5.524 | 5.530 | 479,204 | +0.01(+0.20%) |
Oct 04, 2016 | 5.580 | 5.585 | 5.513 | 5.519 | 724,228 | -0.07(-1.19%) |
Oct 03, 2016 | 5.591 | 5.591 | 5.574 | 5.585 | 331,219 | +0.02(+0.30%) |
Sep 30, 2016 | 5.574 | 5.602 | 5.563 | 5.569 | 512,864 | +0.02(+0.30%) |
Sep 29, 2016 | 5.696 | 5.696 | 5.524 | 5.552 | 1,110,660 | -0.13(-2.35%) |
Sep 28, 2016 | 5.646 | 5.685 | 5.635 | 5.685 | 428,931 | +0.05(+0.89%) |
Sep 27, 2016 | 5.563 | 5.635 | 5.541 | 5.635 | 408,240 | +0.09(+1.71%) |
Sep 26, 2016 | 5.602 | 5.613 | 5.530 | 5.541 | 629,295 | -0.07(-1.29%) |
Sep 23, 2016 | 5.646 | 5.646 | 5.596 | 5.613 | 433,709 | -0.03(-0.49%) |
Sep 22, 2016 | 5.646 | 5.657 | 5.619 | 5.641 | 455,379 | +0.02(+0.30%) |
Sep 21, 2016 | 5.557 | 5.635 | 5.557 | 5.624 | 941,470 | +0.08(+1.50%) |
Sep 20, 2016 | 5.502 | 5.557 | 5.491 | 5.541 | 550,919 | +0.07(+1.22%) |
Sep 19, 2016 | 5.524 | 5.535 | 5.469 | 5.474 | 764,313 | -0.03(-0.51%) |
Sep 16, 2016 | 5.557 | 5.557 | 5.474 | 5.502 | 598,461 | -0.04(-0.70%) |
Sep 15, 2016 | 5.457 | 5.557 | 5.446 | 5.541 | 824,168 | +0.11(+1.94%) |
Sep 14, 2016 | 5.480 | 5.535 | 5.402 | 5.435 | 1,450,003 | -0.03(-0.51%) |
Sep 13, 2016 | 5.591 | 5.607 | 5.446 | 5.463 | 1,871,658 | -0.15(-2.70%) |
Sep 12, 2016 | 5.604 | 5.631 | 5.587 | 5.615 | 828,870 | -0.02(-0.29%) |
Sep 09, 2016 | 5.709 | 5.709 | 5.593 | 5.631 | 1,042,110 | -0.09(-1.64%) |
Sep 08, 2016 | 5.731 | 5.742 | 5.703 | 5.725 | 1,166,958 | -0.02(-0.29%) |
Sep 07, 2016 | 5.797 | 5.797 | 5.725 | 5.742 | 1,608,337 | -0.06(-0.95%) |
Sep 06, 2016 | 5.797 | 5.797 | 5.758 | 5.797 | 457,045 | +0.02(+0.29%) |
Sep 02, 2016 | 5.758 | 5.780 | 5.780 | 5.780 | 322,053 | +0.05(+0.87%) |