Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.650 | 4.650 | 4.570 | 4.570 | 3,512 | -0.06(-1.30%) |
Nov 29, 2016 | 4.630 | 4.670 | 4.630 | 4.630 | 3,000 | +0.06(+1.31%) |
Nov 28, 2016 | 4.560 | 4.570 | 4.500 | 4.570 | 4,528 | +0.00(+0.00%) |
Nov 25, 2016 | 4.630 | 4.630 | 4.550 | 4.570 | 9,263 | -0.06(-1.30%) |
Nov 24, 2016 | 4.560 | 4.680 | 4.550 | 4.630 | 2,111 | -0.02(-0.43%) |
Nov 23, 2016 | 4.640 | 4.680 | 4.610 | 4.650 | 9,212 | +0.06(+1.31%) |
Nov 22, 2016 | 4.630 | 4.670 | 4.550 | 4.590 | 13,638 | -0.07(-1.50%) |
Nov 21, 2016 | 4.670 | 4.670 | 4.570 | 4.660 | 4,875 | -0.01(-0.21%) |
Nov 18, 2016 | 4.660 | 4.790 | 4.450 | 4.670 | 26,355 | -0.03(-0.64%) |
Nov 17, 2016 | 4.720 | 4.720 | 4.660 | 4.700 | 11,938 | -0.01(-0.21%) |
Nov 16, 2016 | 4.790 | 4.790 | 4.650 | 4.710 | 18,177 | +0.07(+1.51%) |
Nov 15, 2016 | 4.630 | 4.750 | 4.580 | 4.640 | 16,420 | -0.10(-2.11%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.670 | 4.740 | 10,876 | -0.05(-1.04%) |
Nov 11, 2016 | 4.620 | 4.870 | 4.620 | 4.790 | 28,650 | -0.06(-1.24%) |
Nov 10, 2016 | 4.640 | 4.860 | 4.570 | 4.850 | 25,039 | +0.24(+5.21%) |
Nov 09, 2016 | 4.600 | 4.710 | 4.550 | 4.610 | 41,541 | +0.21(+4.77%) |
Nov 08, 2016 | 4.470 | 4.535 | 4.400 | 4.400 | 35,183 | -0.21(-4.56%) |
Nov 07, 2016 | 4.670 | 4.750 | 4.610 | 4.610 | 12,681 | -0.02(-0.43%) |
Nov 04, 2016 | 4.630 | 4.700 | 4.420 | 4.630 | 18,339 | +0.01(+0.22%) |
Nov 03, 2016 | 4.880 | 4.880 | 4.620 | 4.620 | 15,666 | -0.33(-6.67%) |
Nov 02, 2016 | 5.420 | 5.420 | 4.840 | 4.950 | 24,427 | -0.35(-6.60%) |
Nov 01, 2016 | 5.210 | 5.450 | 5.190 | 5.300 | 39,694 | +0.14(+2.71%) |
Oct 31, 2016 | 5.120 | 5.230 | 5.100 | 5.160 | 14,330 | +0.05(+0.98%) |
Oct 28, 2016 | 5.050 | 5.110 | 5.000 | 5.110 | 17,796 | +0.06(+1.19%) |
Oct 27, 2016 | 5.150 | 5.230 | 5.010 | 5.050 | 65,076 | -0.51(-9.17%) |
Oct 26, 2016 | 6.010 | 6.010 | 5.530 | 5.560 | 51,683 | -0.55(-9.00%) |
Oct 25, 2016 | 6.400 | 6.420 | 5.730 | 6.110 | 144,811 | -0.38(-5.86%) |
Oct 24, 2016 | 6.660 | 6.760 | 6.320 | 6.490 | 45,519 | -0.13(-1.96%) |
Oct 21, 2016 | 6.530 | 6.920 | 6.360 | 6.620 | 66,151 | +0.16(+2.48%) |
Oct 20, 2016 | 6.200 | 7.320 | 6.200 | 6.460 | 166,161 | +0.36(+5.90%) |
Oct 19, 2016 | 5.540 | 6.200 | 5.500 | 6.100 | 92,897 | +0.60(+10.91%) |
Oct 18, 2016 | 5.410 | 5.920 | 5.350 | 5.500 | 70,436 | +0.20(+3.77%) |
Oct 17, 2016 | 5.000 | 5.300 | 4.920 | 5.300 | 78,705 | +0.42(+8.61%) |
Oct 14, 2016 | 5.600 | 5.600 | 4.880 | 4.880 | 106,807 | -0.42(-7.92%) |
Oct 13, 2016 | 5.150 | 6.450 | 5.050 | 5.300 | 289,176 | +0.30(+6.00%) |
Oct 12, 2016 | 4.680 | 5.220 | 4.660 | 5.000 | 73,680 | +0.43(+9.41%) |
Oct 11, 2016 | 4.410 | 4.650 | 4.400 | 4.570 | 13,944 | +0.10(+2.24%) |
Oct 07, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.03(-0.67%) | |
Oct 06, 2016 | 4.510 | 4.540 | 4.440 | 4.500 | 4,889 | +0.00(+0.00%) |
Oct 05, 2016 | 4.410 | 4.550 | 4.410 | 4.500 | 8,200 | -0.04(-0.88%) |
Oct 04, 2016 | 4.510 | 4.550 | 4.510 | 4.540 | 5,552 | +0.08(+1.79%) |
Oct 03, 2016 | 4.500 | 4.560 | 4.450 | 4.460 | 9,920 | -0.04(-0.89%) |
Sep 30, 2016 | 4.500 | 4.550 | 4.480 | 4.500 | 6,532 | +0.00(+0.00%) |
Sep 29, 2016 | 4.540 | 4.570 | 4.430 | 4.500 | 7,919 | -0.01(-0.22%) |
Sep 28, 2016 | 4.560 | 4.610 | 4.510 | 4.510 | 2,721 | +0.01(+0.22%) |
Sep 27, 2016 | 4.540 | 4.560 | 4.470 | 4.500 | 6,220 | -0.04(-0.88%) |
Sep 26, 2016 | 4.580 | 4.580 | 4.530 | 4.540 | 5,000 | -0.04(-0.87%) |
Sep 23, 2016 | 4.600 | 4.600 | 4.580 | 4.580 | 1,403 | +0.04(+0.88%) |
Sep 22, 2016 | 4.540 | 4.580 | 4.520 | 4.540 | 10,934 | +0.00(+0.00%) |
Sep 21, 2016 | 4.560 | 4.600 | 4.540 | 4.540 | 5,915 | +0.03(+0.67%) |
Sep 20, 2016 | 4.440 | 4.550 | 4.420 | 4.510 | 7,294 | +0.12(+2.73%) |
Sep 19, 2016 | 4.440 | 4.570 | 4.370 | 4.390 | 12,240 | -0.04(-0.90%) |
Sep 16, 2016 | 4.450 | 4.460 | 4.390 | 4.430 | 6,269 | -0.01(-0.23%) |
Sep 15, 2016 | 4.580 | 4.610 | 4.360 | 4.440 | 20,381 | -0.06(-1.33%) |
Sep 14, 2016 | 4.500 | 4.640 | 4.480 | 4.500 | 26,291 | -0.04(-0.88%) |
Sep 13, 2016 | 4.600 | 4.650 | 4.490 | 4.540 | 9,525 | -0.06(-1.30%) |
Sep 12, 2016 | 4.680 | 4.750 | 4.600 | 4.600 | 14,532 | -0.12(-2.54%) |
Sep 09, 2016 | 4.710 | 4.770 | 4.680 | 4.720 | 3,200 | -0.10(-2.07%) |
Sep 08, 2016 | 4.810 | 4.820 | 4.700 | 4.820 | 11,675 | +0.01(+0.21%) |
Sep 07, 2016 | 4.780 | 4.820 | 4.690 | 4.810 | 4,265 | +0.11(+2.34%) |
Sep 06, 2016 | 4.620 | 4.730 | 4.550 | 4.700 | 6,866 | +0.10(+2.17%) |
Sep 02, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) |