Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.350 | 5.390 | 5.260 | 5.350 | 18,385 | +0.05(+0.94%) |
Nov 29, 2016 | 5.240 | 5.370 | 5.240 | 5.300 | 5,854 | +0.12(+2.32%) |
Nov 28, 2016 | 5.220 | 5.220 | 5.160 | 5.180 | 2,950 | -0.04(-0.77%) |
Nov 25, 2016 | 5.210 | 5.220 | 5.180 | 5.220 | 773 | +0.04(+0.77%) |
Nov 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.07(+1.37%) | |
Nov 22, 2016 | 5.210 | 5.240 | 5.070 | 5.110 | 14,355 | -0.06(-1.16%) |
Nov 21, 2016 | 5.250 | 5.271 | 5.170 | 5.170 | 33,824 | -0.06(-1.15%) |
Nov 18, 2016 | 5.115 | 5.290 | 5.060 | 5.230 | 26,363 | +0.17(+3.36%) |
Nov 17, 2016 | 5.080 | 5.130 | 5.060 | 5.060 | 8,665 | +0.03(+0.60%) |
Nov 16, 2016 | 4.760 | 5.039 | 4.711 | 5.030 | 34,956 | +0.32(+6.79%) |
Nov 15, 2016 | 5.060 | 5.060 | 4.690 | 4.710 | 53,433 | -0.29(-5.80%) |
Nov 14, 2016 | 5.490 | 5.516 | 4.921 | 5.000 | 238,356 | -0.48(-8.76%) |
Nov 11, 2016 | 5.400 | 5.590 | 5.400 | 5.480 | 8,488 | +0.08(+1.48%) |
Nov 10, 2016 | 5.400 | 5.420 | 5.355 | 5.400 | 23,903 | +0.02(+0.37%) |
Nov 09, 2016 | 5.360 | 5.430 | 5.310 | 5.380 | 9,694 | -0.05(-0.92%) |
Nov 08, 2016 | 5.420 | 5.530 | 5.420 | 5.430 | 7,792 | -0.05(-0.91%) |
Nov 07, 2016 | 5.420 | 5.490 | 5.420 | 5.480 | 5,109 | +0.15(+2.81%) |
Nov 04, 2016 | 5.331 | 5.430 | 5.310 | 5.330 | 9,140 | -0.02(-0.37%) |
Nov 03, 2016 | 5.330 | 5.400 | 5.290 | 5.350 | 4,395 | +0.07(+1.33%) |
Nov 02, 2016 | 5.250 | 5.280 | 5.250 | 5.280 | 4,677 | -0.02(-0.38%) |
Nov 01, 2016 | 5.570 | 5.570 | 5.260 | 5.300 | 23,918 | -0.24(-4.33%) |
Oct 31, 2016 | 5.541 | 5.570 | 5.530 | 5.540 | 12,943 | +0.02(+0.36%) |
Oct 28, 2016 | 5.500 | 5.540 | 5.500 | 5.520 | 11,705 | +0.05(+0.91%) |
Oct 27, 2016 | 5.460 | 5.500 | 5.450 | 5.470 | 3,603 | -0.08(-1.44%) |
Oct 26, 2016 | 5.534 | 5.590 | 5.534 | 5.550 | 8,767 | +0.02(+0.36%) |
Oct 25, 2016 | 5.450 | 5.560 | 5.450 | 5.530 | 123,109 | +0.04(+0.73%) |
Oct 24, 2016 | 5.430 | 5.500 | 5.400 | 5.490 | 14,172 | +0.11(+2.04%) |
Oct 21, 2016 | 5.335 | 5.430 | 5.330 | 5.380 | 18,105 | +0.07(+1.32%) |
Oct 20, 2016 | 5.265 | 5.310 | 5.260 | 5.310 | 10,493 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.315 | 5.220 | 5.260 | 22,111 | +0.01(+0.19%) |
Oct 18, 2016 | 5.260 | 5.260 | 5.110 | 5.250 | 28,954 | +0.05(+0.96%) |
Oct 17, 2016 | 5.110 | 5.260 | 5.100 | 5.200 | 6,285 | +0.00(+0.00%) |
Oct 14, 2016 | 5.090 | 5.200 | 5.090 | 5.200 | 8,238 | +0.08(+1.56%) |
Oct 13, 2016 | 5.100 | 5.130 | 5.060 | 5.120 | 7,695 | +0.00(+0.00%) |
Oct 12, 2016 | 5.290 | 5.310 | 5.060 | 5.120 | 25,830 | -0.12(-2.29%) |
Oct 11, 2016 | 5.250 | 5.278 | 5.170 | 5.240 | 11,063 | -0.06(-1.13%) |
Oct 10, 2016 | 5.170 | 5.300 | 5.170 | 5.300 | 5,277 | +0.17(+3.31%) |
Oct 07, 2016 | 5.240 | 5.240 | 5.030 | 5.130 | 11,786 | -0.16(-3.02%) |
Oct 06, 2016 | 5.270 | 5.350 | 5.160 | 5.290 | 22,371 | +0.03(+0.57%) |
Oct 05, 2016 | 5.200 | 5.306 | 5.200 | 5.260 | 7,623 | +0.03(+0.57%) |
Oct 04, 2016 | 5.330 | 5.340 | 5.200 | 5.230 | 11,847 | -0.09(-1.69%) |
Oct 03, 2016 | 5.350 | 5.370 | 5.295 | 5.320 | 16,772 | -0.04(-0.81%) |
Sep 30, 2016 | 5.220 | 5.370 | 5.220 | 5.364 | 14,928 | +0.14(+2.75%) |
Sep 29, 2016 | 5.262 | 5.280 | 5.200 | 5.220 | 9,510 | -0.02(-0.38%) |
Sep 28, 2016 | 5.250 | 5.300 | 5.220 | 5.240 | 18,969 | -0.04(-0.76%) |
Sep 27, 2016 | 5.270 | 5.300 | 5.260 | 5.280 | 15,193 | +0.03(+0.57%) |
Sep 26, 2016 | 5.190 | 5.290 | 5.070 | 5.250 | 9,020 | +0.08(+1.55%) |
Sep 23, 2016 | 5.140 | 5.263 | 5.140 | 5.170 | 23,261 | +0.03(+0.58%) |
Sep 22, 2016 | 5.060 | 5.210 | 5.050 | 5.140 | 6,495 | +0.12(+2.38%) |
Sep 21, 2016 | 5.030 | 5.053 | 5.020 | 5.021 | 6,190 | +0.00(+0.01%) |
Sep 20, 2016 | 4.990 | 5.060 | 4.990 | 5.020 | 1,286 | -0.02(-0.39%) |
Sep 19, 2016 | 5.020 | 5.040 | 5.000 | 5.040 | 1,290 | +0.02(+0.40%) |
Sep 16, 2016 | 4.930 | 5.105 | 4.915 | 5.020 | 10,797 | +0.06(+1.21%) |
Sep 15, 2016 | 5.000 | 5.050 | 4.860 | 4.960 | 13,219 | -0.06(-1.20%) |
Sep 14, 2016 | 5.010 | 5.030 | 5.007 | 5.020 | 3,456 | +0.02(+0.40%) |
Sep 13, 2016 | 5.060 | 5.076 | 5.000 | 5.000 | 13,406 | -0.09(-1.77%) |
Sep 12, 2016 | 5.122 | 5.130 | 5.060 | 5.090 | 12,891 | +0.00(+0.00%) |
Sep 09, 2016 | 5.141 | 5.170 | 5.040 | 5.090 | 6,729 | -0.10(-1.93%) |
Sep 08, 2016 | 5.300 | 5.300 | 5.125 | 5.190 | 9,925 | -0.02(-0.38%) |
Sep 07, 2016 | 5.198 | 5.310 | 5.198 | 5.210 | 14,519 | +0.00(+0.00%) |
Sep 06, 2016 | 5.250 | 5.290 | 5.130 | 5.210 | 7,739 | +0.00(+0.00%) |
Sep 02, 2016 | 5.230 | 5.210 | 5.210 | 5.210 | 57,100 | +0.05(+0.97%) |