Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.696 | 4.754 | 4.551 | 4.580 | 69,324 | -0.06(-1.25%) |
Nov 29, 2016 | 4.551 | 4.725 | 4.551 | 4.638 | 111,094 | +0.09(+1.91%) |
Nov 28, 2016 | 4.783 | 4.801 | 4.493 | 4.551 | 98,991 | -0.20(-4.27%) |
Nov 25, 2016 | 4.638 | 4.809 | 4.638 | 4.754 | 70,339 | +0.12(+2.50%) |
Nov 23, 2016 | 4.638 | 4.638 | 4.638 | 0 | +0.20(+4.58%) | |
Nov 22, 2016 | 4.609 | 4.635 | 4.348 | 4.435 | 216,352 | -0.20(-4.37%) |
Nov 21, 2016 | 4.928 | 4.968 | 4.435 | 4.638 | 123,845 | -0.38(-7.51%) |
Nov 18, 2016 | 5.073 | 5.102 | 4.957 | 5.015 | 60,329 | -0.06(-1.14%) |
Nov 17, 2016 | 5.421 | 5.421 | 4.812 | 5.073 | 280,466 | -0.39(-7.17%) |
Nov 16, 2016 | 5.595 | 5.595 | 5.363 | 5.465 | 44,317 | -0.22(-3.84%) |
Nov 15, 2016 | 5.768 | 5.768 | 5.639 | 5.683 | 12,257 | -0.03(-0.49%) |
Nov 14, 2016 | 5.768 | 5.768 | 5.630 | 5.711 | 5,250 | +0.00(+0.00%) |
Nov 11, 2016 | 5.595 | 5.768 | 5.566 | 5.711 | 6,594 | +0.12(+2.07%) |
Nov 10, 2016 | 5.595 | 5.450 | 5.595 | 44,741 | +0.14(+2.66%) | |
Nov 09, 2016 | 5.450 | 5.566 | 5.334 | 5.450 | 30,256 | -0.09(-1.57%) |
Nov 08, 2016 | 5.566 | 5.595 | 5.537 | 5.537 | 5,947 | -0.03(-0.52%) |
Nov 07, 2016 | 5.508 | 5.595 | 5.508 | 5.566 | 8,377 | +0.03(+0.52%) |
Nov 04, 2016 | 5.589 | 5.595 | 5.513 | 5.537 | 16,783 | -0.03(-0.52%) |
Nov 03, 2016 | 5.595 | 5.595 | 5.511 | 5.566 | 10,014 | +0.00(+0.05%) |
Nov 02, 2016 | 5.595 | 5.595 | 5.508 | 5.563 | 17,616 | -0.03(-0.57%) |
Nov 01, 2016 | 5.566 | 5.624 | 5.508 | 5.595 | 12,146 | +0.00(+0.00%) |
Oct 31, 2016 | 5.653 | 5.653 | 5.566 | 5.595 | 4,798 | +0.02(+0.31%) |
Oct 28, 2016 | 5.595 | 5.635 | 5.397 | 5.577 | 30,730 | -0.07(-1.19%) |
Oct 27, 2016 | 5.711 | 5.716 | 5.635 | 5.644 | 6,966 | -0.04(-0.66%) |
Oct 26, 2016 | 5.693 | 5.716 | 5.682 | 5.682 | 24,658 | -0.06(-1.11%) |
Oct 25, 2016 | 5.884 | 5.913 | 5.716 | 5.745 | 48,910 | -0.15(-2.51%) |
Oct 24, 2016 | 5.937 | 5.937 | 5.879 | 5.893 | 9,119 | -0.04(-0.73%) |
Oct 21, 2016 | 5.878 | 5.937 | 5.878 | 5.937 | 4,498 | +0.01(+0.20%) |
Oct 20, 2016 | 5.913 | 5.931 | 5.913 | 5.925 | 7,348 | -0.01(-0.10%) |
Oct 19, 2016 | 5.931 | 5.931 | 5.893 | 5.931 | 1,404 | +0.01(+0.10%) |
Oct 18, 2016 | 5.919 | 5.931 | 5.867 | 5.925 | 16,467 | +0.05(+0.79%) |
Oct 17, 2016 | 5.832 | 5.908 | 5.830 | 5.879 | 12,129 | -0.03(-0.59%) |
Oct 14, 2016 | 5.879 | 5.913 | 5.879 | 5.913 | 7,287 | +0.03(+0.49%) |
Oct 13, 2016 | 5.864 | 5.896 | 5.864 | 5.884 | 4,821 | -0.02(-0.29%) |
Oct 12, 2016 | 5.913 | 5.913 | 5.886 | 5.902 | 2,399 | +0.01(+0.20%) |
Oct 11, 2016 | 5.792 | 5.890 | 5.757 | 5.890 | 10,978 | +0.08(+1.40%) |
Oct 10, 2016 | 5.913 | 5.913 | 5.809 | 5.809 | 16,139 | -0.09(-1.57%) |
Oct 07, 2016 | 5.925 | 5.925 | 5.855 | 5.902 | 12,953 | -0.01(-0.20%) |
Oct 06, 2016 | 5.821 | 5.913 | 5.809 | 5.913 | 16,082 | +0.11(+1.90%) |
Oct 05, 2016 | 5.919 | 5.919 | 5.797 | 5.803 | 7,986 | -0.08(-1.43%) |
Oct 04, 2016 | 5.826 | 5.913 | 5.797 | 5.887 | 19,110 | +0.06(+1.11%) |
Oct 03, 2016 | 5.861 | 5.913 | 5.711 | 5.823 | 16,755 | -0.09(-1.54%) |
Sep 30, 2016 | 5.902 | 5.913 | 5.884 | 5.913 | 3,101 | +0.04(+0.72%) |
Sep 29, 2016 | 5.757 | 5.902 | 5.757 | 5.871 | 16,603 | +0.21(+3.77%) |
Sep 28, 2016 | 5.647 | 5.745 | 5.647 | 5.658 | 5,252 | +0.03(+0.51%) |
Sep 27, 2016 | 5.649 | 5.670 | 5.629 | 5.629 | 3,596 | -0.04(-0.72%) |
Sep 26, 2016 | 5.537 | 5.670 | 5.537 | 5.670 | 7,109 | +0.03(+0.51%) |
Sep 23, 2016 | 5.629 | 5.687 | 5.508 | 5.641 | 7,582 | +0.01(+0.10%) |
Sep 22, 2016 | 5.612 | 5.739 | 5.612 | 5.635 | 9,143 | +0.00(+0.00%) |
Sep 21, 2016 | 5.641 | 5.641 | 5.543 | 5.635 | 5,688 | +0.03(+0.52%) |
Sep 20, 2016 | 5.641 | 5.641 | 5.593 | 5.606 | 10,411 | +0.01(+0.10%) |
Sep 19, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 919 | -0.04(-0.72%) |
Sep 16, 2016 | 5.625 | 5.679 | 5.589 | 5.641 | 14,928 | +0.00(+0.00%) |
Sep 15, 2016 | 5.797 | 5.797 | 5.568 | 5.641 | 45,819 | -0.13(-2.31%) |
Sep 14, 2016 | 5.728 | 5.774 | 5.728 | 5.774 | 1,974 | -0.01(-0.10%) |
Sep 13, 2016 | 5.826 | 5.826 | 5.771 | 5.780 | 8,427 | +0.01(+0.20%) |
Sep 12, 2016 | 5.809 | 5.843 | 5.751 | 5.769 | 24,230 | -0.06(-1.08%) |
Sep 09, 2016 | 5.826 | 5.838 | 5.786 | 5.832 | 15,476 | +0.05(+0.80%) |
Sep 08, 2016 | 5.751 | 5.803 | 5.740 | 5.786 | 17,429 | +0.03(+0.50%) |
Sep 07, 2016 | 5.832 | 5.849 | 5.751 | 5.757 | 18,155 | +0.00(+0.00%) |
Sep 06, 2016 | 5.809 | 5.832 | 5.728 | 5.757 | 7,182 | -0.01(-0.10%) |
Sep 02, 2016 | 5.792 | 5.763 | 5.763 | 5.763 | 3,477 | +0.01(+0.10%) |