Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.770 | 4.780 | 4.730 | 4.730 | 567,239 | -0.06(-1.25%) |
Nov 29, 2016 | 4.740 | 4.800 | 4.730 | 4.790 | 490,736 | +0.03(+0.63%) |
Nov 28, 2016 | 4.790 | 4.850 | 4.750 | 4.760 | 643,450 | -0.01(-0.21%) |
Nov 25, 2016 | 4.750 | 4.790 | 4.738 | 4.770 | 579,298 | +0.05(+1.06%) |
Nov 23, 2016 | 4.720 | 4.720 | 4.720 | 0 | -0.03(-0.63%) | |
Nov 22, 2016 | 4.730 | 4.760 | 4.720 | 4.750 | 419,000 | +0.02(+0.42%) |
Nov 21, 2016 | 4.730 | 4.740 | 4.710 | 4.730 | 749,115 | +0.00(+0.00%) |
Nov 18, 2016 | 4.730 | 4.760 | 4.710 | 4.730 | 530,845 | +0.00(+0.00%) |
Nov 17, 2016 | 4.690 | 4.780 | 4.690 | 4.730 | 780,264 | +0.01(+0.21%) |
Nov 16, 2016 | 4.740 | 4.740 | 4.700 | 4.720 | 527,064 | -0.03(-0.63%) |
Nov 15, 2016 | 4.640 | 4.750 | 4.620 | 4.750 | 769,521 | +0.08(+1.71%) |
Nov 14, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 1,822,793 | -0.13(-2.71%) |
Nov 11, 2016 | 4.810 | 4.830 | 4.790 | 4.800 | 447,167 | -0.04(-0.83%) |
Nov 10, 2016 | 5.040 | 5.040 | 4.830 | 4.840 | 839,330 | -0.09(-1.83%) |
Nov 09, 2016 | 4.850 | 4.950 | 4.850 | 4.930 | 1,612,752 | +0.02(+0.41%) |
Nov 08, 2016 | 4.700 | 4.920 | 4.700 | 4.910 | 430,441 | +0.01(+0.20%) |
Nov 07, 2016 | 4.950 | 4.960 | 4.900 | 4.900 | 468,890 | -0.02(-0.41%) |
Nov 04, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 264,606 | +0.01(+0.20%) |
Nov 03, 2016 | 4.930 | 4.940 | 4.910 | 4.910 | 505,610 | -0.02(-0.41%) |
Nov 02, 2016 | 4.910 | 4.940 | 4.900 | 4.930 | 727,915 | +0.02(+0.41%) |
Nov 01, 2016 | 4.930 | 4.950 | 4.900 | 4.910 | 368,455 | -0.01(-0.20%) |
Oct 31, 2016 | 4.960 | 4.980 | 4.920 | 4.920 | 675,503 | -0.02(-0.40%) |
Oct 28, 2016 | 4.950 | 4.970 | 4.925 | 4.940 | 569,991 | -0.01(-0.20%) |
Oct 27, 2016 | 4.980 | 4.980 | 4.940 | 4.950 | 474,556 | -0.04(-0.80%) |
Oct 26, 2016 | 5.050 | 5.050 | 4.960 | 4.990 | 352,924 | +0.01(+0.20%) |
Oct 25, 2016 | 4.930 | 4.990 | 4.930 | 4.980 | 415,398 | +0.04(+0.81%) |
Oct 24, 2016 | 4.980 | 4.990 | 4.930 | 4.940 | 578,701 | -0.03(-0.60%) |
Oct 21, 2016 | 4.980 | 4.980 | 4.950 | 4.970 | 336,088 | -0.02(-0.40%) |
Oct 20, 2016 | 4.910 | 5.010 | 4.910 | 4.990 | 743,765 | +0.07(+1.42%) |
Oct 19, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 444,757 | +0.02(+0.41%) |
Oct 18, 2016 | 4.930 | 4.930 | 4.880 | 4.900 | 1,144,446 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.950 | 4.850 | 4.890 | 1,003,721 | -0.06(-1.21%) |
Oct 14, 2016 | 4.960 | 4.980 | 4.950 | 4.950 | 466,595 | -0.01(-0.20%) |
Oct 13, 2016 | 4.980 | 4.980 | 4.960 | 4.960 | 631,758 | -0.04(-0.80%) |
Oct 12, 2016 | 4.860 | 5.000 | 4.860 | 5.000 | 423,306 | +0.04(+0.81%) |
Oct 11, 2016 | 4.850 | 5.010 | 4.850 | 4.960 | 780,242 | -0.04(-0.80%) |
Oct 10, 2016 | 5.030 | 5.040 | 5.000 | 5.000 | 484,754 | +0.01(+0.20%) |
Oct 07, 2016 | 5.020 | 5.030 | 4.990 | 4.990 | 989,836 | -0.03(-0.60%) |
Oct 06, 2016 | 5.090 | 5.090 | 4.990 | 5.020 | 1,248,535 | -0.07(-1.38%) |
Oct 05, 2016 | 5.070 | 5.090 | 5.070 | 5.090 | 301,951 | +0.03(+0.59%) |
Oct 04, 2016 | 5.240 | 5.240 | 5.050 | 5.060 | 471,504 | -0.07(-1.36%) |
Oct 03, 2016 | 5.140 | 5.140 | 5.080 | 5.130 | 573,725 | +0.01(+0.20%) |
Sep 30, 2016 | 5.130 | 5.160 | 5.110 | 5.120 | 740,044 | -0.02(-0.39%) |
Sep 29, 2016 | 5.190 | 5.190 | 5.110 | 5.140 | 534,204 | -0.03(-0.58%) |
Sep 28, 2016 | 5.250 | 5.250 | 5.090 | 5.170 | 865,971 | +0.06(+1.17%) |
Sep 27, 2016 | 5.000 | 5.110 | 5.000 | 5.110 | 568,893 | +0.07(+1.39%) |
Sep 26, 2016 | 5.070 | 5.090 | 5.040 | 5.040 | 661,141 | -0.05(-0.98%) |
Sep 23, 2016 | 5.120 | 5.260 | 5.090 | 5.090 | 610,158 | -0.01(-0.20%) |
Sep 22, 2016 | 5.100 | 5.110 | 5.070 | 5.100 | 768,304 | +0.03(+0.59%) |
Sep 21, 2016 | 5.030 | 5.070 | 5.030 | 5.070 | 474,039 | +0.05(+1.00%) |
Sep 20, 2016 | 5.020 | 5.020 | 5.000 | 5.020 | 361,104 | +0.03(+0.60%) |
Sep 19, 2016 | 5.000 | 5.040 | 4.990 | 4.990 | 641,398 | -0.02(-0.40%) |
Sep 16, 2016 | 5.090 | 5.090 | 5.000 | 5.010 | 342,614 | -0.03(-0.60%) |
Sep 15, 2016 | 5.010 | 5.050 | 5.000 | 5.040 | 706,711 | +0.03(+0.60%) |
Sep 14, 2016 | 5.010 | 5.070 | 5.010 | 5.010 | 716,464 | +0.00(+0.00%) |
Sep 13, 2016 | 5.140 | 5.140 | 4.990 | 5.010 | 1,149,143 | -0.15(-2.91%) |
Sep 12, 2016 | 5.250 | 5.250 | 5.130 | 5.160 | 559,309 | +0.01(+0.19%) |
Sep 09, 2016 | 5.230 | 5.250 | 5.115 | 5.150 | 1,007,974 | -0.10(-1.90%) |
Sep 08, 2016 | 4.940 | 5.310 | 4.940 | 5.250 | 849,544 | -0.01(-0.19%) |
Sep 07, 2016 | 5.230 | 5.300 | 5.230 | 5.260 | 373,243 | +0.03(+0.57%) |
Sep 06, 2016 | 5.260 | 5.280 | 5.230 | 5.230 | 578,834 | +0.01(+0.19%) |
Sep 02, 2016 | 5.270 | 5.220 | 5.220 | 5.220 | 472,600 | -0.02(-0.38%) |