Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.160 | 5.160 | 5.071 | 5.160 | 1,433 | +0.08(+1.57%) |
Nov 29, 2016 | 5.230 | 5.330 | 5.080 | 5.080 | 11,528 | -0.31(-5.75%) |
Nov 28, 2016 | 5.000 | 5.390 | 4.980 | 5.390 | 23,942 | +0.33(+6.52%) |
Nov 25, 2016 | 5.040 | 5.080 | 4.908 | 5.060 | 4,951 | -0.02(-0.39%) |
Nov 23, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.27(+5.61%) | |
Nov 22, 2016 | 4.665 | 4.990 | 4.543 | 4.810 | 12,916 | +0.25(+5.38%) |
Nov 21, 2016 | 4.290 | 4.565 | 4.290 | 4.565 | 12,153 | +0.24(+5.55%) |
Nov 18, 2016 | 4.560 | 4.560 | 4.300 | 4.324 | 12,369 | -0.26(-5.58%) |
Nov 17, 2016 | 4.440 | 5.000 | 4.401 | 4.580 | 32,596 | +0.20(+4.66%) |
Nov 16, 2016 | 4.324 | 4.410 | 4.260 | 4.376 | 4,132 | +0.08(+1.77%) |
Nov 15, 2016 | 4.340 | 4.487 | 4.269 | 4.300 | 16,082 | -0.10(-2.29%) |
Nov 14, 2016 | 4.300 | 4.410 | 4.167 | 4.401 | 110,956 | +0.20(+4.78%) |
Nov 11, 2016 | 4.310 | 4.370 | 4.200 | 4.200 | 93,947 | -0.18(-4.11%) |
Nov 10, 2016 | 4.380 | 4.412 | 4.310 | 4.380 | 4,935 | +0.02(+0.46%) |
Nov 09, 2016 | 4.600 | 4.600 | 4.250 | 4.360 | 22,415 | -0.40(-8.40%) |
Nov 08, 2016 | 4.784 | 4.817 | 4.760 | 4.760 | 2,223 | -0.01(-0.21%) |
Nov 07, 2016 | 4.820 | 4.870 | 4.760 | 4.770 | 2,350 | +0.01(+0.21%) |
Nov 04, 2016 | 4.780 | 4.920 | 4.760 | 4.760 | 9,998 | -0.06(-1.16%) |
Nov 03, 2016 | 4.960 | 4.960 | 4.760 | 4.816 | 7,844 | +0.05(+0.96%) |
Nov 02, 2016 | 4.850 | 4.870 | 4.760 | 4.770 | 12,088 | -0.13(-2.62%) |
Nov 01, 2016 | 4.900 | 4.990 | 4.850 | 4.898 | 8,946 | -0.08(-1.67%) |
Oct 31, 2016 | 4.900 | 4.982 | 4.850 | 4.982 | 4,174 | +0.08(+1.67%) |
Oct 28, 2016 | 4.960 | 5.090 | 4.900 | 4.900 | 4,345 | -0.06(-1.13%) |
Oct 27, 2016 | 4.930 | 5.150 | 4.930 | 4.956 | 4,925 | +0.06(+1.14%) |
Oct 26, 2016 | 5.150 | 5.150 | 4.900 | 4.900 | 6,271 | -0.31(-5.93%) |
Oct 25, 2016 | 5.390 | 5.430 | 5.150 | 5.209 | 4,350 | -0.16(-3.00%) |
Oct 24, 2016 | 5.000 | 5.450 | 5.000 | 5.370 | 19,389 | +0.02(+0.29%) |
Oct 21, 2016 | 5.100 | 5.500 | 5.080 | 5.354 | 21,558 | +0.28(+5.55%) |
Oct 20, 2016 | 5.060 | 5.073 | 5.060 | 5.073 | 1,841 | -0.02(-0.44%) |
Oct 19, 2016 | 5.095 | 5.095 | 5.095 | 5.095 | 349 | -0.04(-0.87%) |
Oct 18, 2016 | 5.050 | 5.140 | 5.050 | 5.140 | 3,446 | +0.08(+1.58%) |
Oct 17, 2016 | 5.070 | 5.120 | 5.050 | 5.060 | 2,677 | -0.08(-1.51%) |
Oct 14, 2016 | 5.138 | 5.138 | 5.138 | 5.138 | 282 | +0.09(+1.74%) |
Oct 13, 2016 | 5.104 | 5.104 | 5.050 | 5.050 | 3,115 | -0.05(-1.04%) |
Oct 12, 2016 | 5.050 | 5.103 | 5.050 | 5.103 | 1,003 | +0.03(+0.65%) |
Oct 11, 2016 | 5.150 | 5.150 | 5.070 | 5.070 | 1,989 | -0.07(-1.42%) |
Oct 10, 2016 | 5.080 | 5.143 | 5.080 | 5.143 | 4,476 | +0.04(+0.84%) |
Oct 07, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 1,511 | -0.02(-0.39%) |
Oct 06, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 805 | -0.05(-0.97%) |
Oct 05, 2016 | 5.200 | 5.200 | 5.160 | 5.170 | 866 | -0.13(-2.45%) |
Oct 04, 2016 | 5.221 | 5.360 | 5.221 | 5.300 | 2,216 | +0.04(+0.76%) |
Oct 03, 2016 | 5.290 | 5.290 | 5.181 | 5.260 | 2,705 | -0.00(-0.00%) |
Sep 30, 2016 | 5.180 | 5.310 | 5.150 | 5.260 | 4,066 | +0.03(+0.58%) |
Sep 29, 2016 | 5.170 | 5.350 | 5.170 | 5.230 | 3,174 | +0.01(+0.19%) |
Sep 28, 2016 | 5.290 | 5.290 | 5.220 | 5.220 | 1,991 | -0.11(-2.04%) |
Sep 27, 2016 | 5.210 | 5.390 | 5.210 | 5.329 | 491 | +0.15(+2.87%) |
Sep 26, 2016 | 5.240 | 5.330 | 5.180 | 5.180 | 1,564 | -0.03(-0.58%) |
Sep 23, 2016 | 5.180 | 5.300 | 5.180 | 5.210 | 4,543 | +0.04(+0.77%) |
Sep 22, 2016 | 5.180 | 5.400 | 5.170 | 5.170 | 2,963 | -0.12(-2.18%) |
Sep 21, 2016 | 5.160 | 5.285 | 5.160 | 5.285 | 428 | +0.12(+2.22%) |
Sep 20, 2016 | 5.371 | 5.371 | 5.170 | 5.170 | 1,578 | -0.10(-1.90%) |
Sep 19, 2016 | 5.246 | 5.330 | 5.246 | 5.270 | 1,793 | +0.14(+2.73%) |
Sep 16, 2016 | 5.230 | 5.350 | 5.080 | 5.130 | 18,105 | +0.01(+0.20%) |
Sep 15, 2016 | 5.150 | 5.400 | 5.120 | 5.120 | 25,945 | -0.02(-0.39%) |
Sep 14, 2016 | 5.140 | 5.180 | 5.050 | 5.140 | 6,893 | -0.04(-0.77%) |
Sep 13, 2016 | 5.450 | 5.450 | 5.000 | 5.180 | 2,899 | -0.09(-1.71%) |
Sep 12, 2016 | 5.310 | 5.330 | 5.270 | 5.270 | 2,120 | +0.04(+0.76%) |
Sep 09, 2016 | 5.480 | 5.480 | 5.110 | 5.230 | 29,655 | -0.14(-2.61%) |
Sep 08, 2016 | 5.300 | 5.380 | 5.200 | 5.370 | 10,605 | +0.09(+1.70%) |
Sep 07, 2016 | 5.460 | 5.490 | 5.260 | 5.280 | 6,759 | -0.22(-4.00%) |
Sep 06, 2016 | 5.580 | 5.600 | 5.500 | 5.500 | 2,111 | -0.03(-0.54%) |
Sep 02, 2016 | 5.600 | 5.530 | 5.530 | 5.530 | 7,000 | -0.04(-0.72%) |