Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.934 | 4.949 | 4.923 | 4.938 | 219,976 | +0.02(+0.46%) |
Nov 29, 2016 | 4.927 | 4.927 | 4.895 | 4.915 | 176,411 | -0.01(-0.23%) |
Nov 28, 2016 | 4.934 | 4.934 | 4.902 | 4.927 | 71,755 | +0.01(+0.15%) |
Nov 25, 2016 | 4.896 | 4.919 | 4.896 | 4.919 | 30,245 | +0.02(+0.46%) |
Nov 23, 2016 | 4.896 | 4.896 | 4.896 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.938 | 4.938 | 4.906 | 4.926 | 40,425 | +0.04(+0.76%) |
Nov 21, 2016 | 4.878 | 4.900 | 4.878 | 4.889 | 48,174 | +0.01(+0.15%) |
Nov 18, 2016 | 4.900 | 4.900 | 4.878 | 4.881 | 22,070 | -0.00(-0.06%) |
Nov 17, 2016 | 4.882 | 4.896 | 4.878 | 4.884 | 41,208 | -0.01(-0.17%) |
Nov 16, 2016 | 4.896 | 4.925 | 4.885 | 4.893 | 40,927 | -0.02(-0.46%) |
Nov 15, 2016 | 4.889 | 4.942 | 4.889 | 4.915 | 51,932 | -0.01(-0.15%) |
Nov 14, 2016 | 4.987 | 4.987 | 4.900 | 4.923 | 61,837 | -0.10(-2.03%) |
Nov 11, 2016 | 5.044 | 5.044 | 5.010 | 5.025 | 55,400 | -0.02(-0.38%) |
Nov 10, 2016 | 5.154 | 5.154 | 5.044 | 5.044 | 39,684 | -0.08(-1.48%) |
Nov 09, 2016 | 5.093 | 5.120 | 5.041 | 5.120 | 36,405 | +0.02(+0.30%) |
Nov 08, 2016 | 5.074 | 5.116 | 5.074 | 5.104 | 39,986 | +0.00(+0.07%) |
Nov 07, 2016 | 5.059 | 5.209 | 5.055 | 5.101 | 79,687 | +0.05(+0.90%) |
Nov 04, 2016 | 5.074 | 5.074 | 5.029 | 5.055 | 48,489 | -0.01(-0.15%) |
Nov 03, 2016 | 5.067 | 5.074 | 5.022 | 5.063 | 96,560 | -0.00(-0.07%) |
Nov 02, 2016 | 5.101 | 5.101 | 5.055 | 5.067 | 20,819 | -0.05(-1.03%) |
Nov 01, 2016 | 5.135 | 5.142 | 5.116 | 5.120 | 42,440 | -0.01(-0.22%) |
Oct 31, 2016 | 5.135 | 5.150 | 5.108 | 5.131 | 27,746 | -0.04(-0.73%) |
Oct 28, 2016 | 5.112 | 5.169 | 5.093 | 5.169 | 18,735 | +0.04(+0.74%) |
Oct 27, 2016 | 5.165 | 5.165 | 5.131 | 5.131 | 13,959 | -0.00(-0.07%) |
Oct 26, 2016 | 5.146 | 5.146 | 5.127 | 5.135 | 27,711 | -0.05(-0.90%) |
Oct 25, 2016 | 5.165 | 5.184 | 5.165 | 5.182 | 41,597 | -0.00(-0.04%) |
Oct 24, 2016 | 5.203 | 5.203 | 5.184 | 5.184 | 15,339 | -0.02(-0.29%) |
Oct 21, 2016 | 5.161 | 5.199 | 5.154 | 5.199 | 47,026 | -0.05(-0.94%) |
Oct 20, 2016 | 5.206 | 5.248 | 5.206 | 5.248 | 37,762 | +0.02(+0.36%) |
Oct 19, 2016 | 5.225 | 5.229 | 5.222 | 5.229 | 38,370 | +0.01(+0.13%) |
Oct 18, 2016 | 5.248 | 5.248 | 5.222 | 5.222 | 31,187 | +0.04(+0.74%) |
Oct 17, 2016 | 5.206 | 5.214 | 5.174 | 5.184 | 52,795 | -0.03(-0.58%) |
Oct 14, 2016 | 5.241 | 5.252 | 5.206 | 5.214 | 31,824 | +0.01(+0.15%) |
Oct 13, 2016 | 5.210 | 5.210 | 5.191 | 5.206 | 30,859 | -0.06(-1.08%) |
Oct 12, 2016 | 5.278 | 5.278 | 5.237 | 5.263 | 70,816 | -0.05(-0.93%) |
Oct 11, 2016 | 5.335 | 5.337 | 5.305 | 5.312 | 39,211 | -0.06(-1.20%) |
Oct 10, 2016 | 5.335 | 5.380 | 5.335 | 5.377 | 9,042 | +0.04(+0.71%) |
Oct 07, 2016 | 5.365 | 5.377 | 5.324 | 5.339 | 179,231 | -0.01(-0.21%) |
Oct 06, 2016 | 5.377 | 5.386 | 5.309 | 5.350 | 244,017 | -0.06(-1.08%) |
Oct 05, 2016 | 5.392 | 5.409 | 5.392 | 5.409 | 14,744 | +0.03(+0.53%) |
Oct 04, 2016 | 5.396 | 5.411 | 5.373 | 5.380 | 89,652 | -0.02(-0.35%) |
Oct 03, 2016 | 5.414 | 5.414 | 5.367 | 5.399 | 26,622 | -0.03(-0.49%) |
Sep 30, 2016 | 5.331 | 5.437 | 5.331 | 5.426 | 53,670 | +0.12(+2.35%) |
Sep 29, 2016 | 5.346 | 5.365 | 5.275 | 5.301 | 77,856 | -0.05(-0.99%) |
Sep 28, 2016 | 5.324 | 5.365 | 5.324 | 5.354 | 28,508 | +0.06(+1.22%) |
Sep 27, 2016 | 5.290 | 5.305 | 5.278 | 5.290 | 85,788 | -0.03(-0.64%) |
Sep 26, 2016 | 5.365 | 5.365 | 5.207 | 5.324 | 83,778 | -0.07(-1.33%) |
Sep 23, 2016 | 5.403 | 5.407 | 5.396 | 5.396 | 59,565 | -0.02(-0.28%) |
Sep 22, 2016 | 5.384 | 5.437 | 5.384 | 5.411 | 30,618 | +0.09(+1.78%) |
Sep 21, 2016 | 5.339 | 5.343 | 5.286 | 5.316 | 106,214 | +0.00(+0.00%) |
Sep 20, 2016 | 5.297 | 5.331 | 5.290 | 5.316 | 64,802 | +0.05(+0.86%) |
Sep 19, 2016 | 5.259 | 5.293 | 5.233 | 5.271 | 340,877 | +0.02(+0.36%) |
Sep 16, 2016 | 5.290 | 5.290 | 5.206 | 5.252 | 38,769 | -0.07(-1.35%) |
Sep 15, 2016 | 5.286 | 5.337 | 5.282 | 5.324 | 34,408 | +0.03(+0.54%) |
Sep 14, 2016 | 5.290 | 5.309 | 5.282 | 5.295 | 36,415 | +0.01(+0.25%) |
Sep 13, 2016 | 5.286 | 5.294 | 5.259 | 5.282 | 35,093 | -0.07(-1.27%) |
Sep 12, 2016 | 5.271 | 5.354 | 5.271 | 5.350 | 28,352 | +0.01(+0.21%) |
Sep 09, 2016 | 5.399 | 5.399 | 5.339 | 5.339 | 52,927 | -0.10(-1.81%) |
Sep 08, 2016 | 5.422 | 5.441 | 5.407 | 5.437 | 25,432 | -0.03(-0.55%) |
Sep 07, 2016 | 5.445 | 5.475 | 5.445 | 5.467 | 7,606 | +0.05(+0.84%) |
Sep 06, 2016 | 5.403 | 5.430 | 5.372 | 5.422 | 33,477 | +0.01(+0.27%) |
Sep 02, 2016 | 5.399 | 5.407 | 5.407 | 5.407 | 43,374 | +0.04(+0.71%) |