Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.780 | 4.794 | 4.761 | 4.780 | 207,597 | -0.01(-0.20%) |
Nov 29, 2016 | 4.770 | 4.794 | 4.758 | 4.789 | 94,020 | -0.00(-0.10%) |
Nov 28, 2016 | 4.812 | 4.817 | 4.746 | 4.794 | 242,854 | -0.01(-0.21%) |
Nov 25, 2016 | 4.761 | 4.812 | 4.761 | 4.804 | 154,683 | +0.03(+0.60%) |
Nov 23, 2016 | 4.775 | 4.775 | 4.775 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.766 | 4.770 | 4.747 | 4.770 | 185,715 | +0.02(+0.40%) |
Nov 21, 2016 | 4.728 | 4.766 | 4.728 | 4.751 | 186,159 | +0.02(+0.39%) |
Nov 18, 2016 | 4.761 | 4.761 | 4.705 | 4.733 | 128,304 | -0.00(-0.10%) |
Nov 17, 2016 | 4.728 | 4.745 | 4.719 | 4.738 | 135,777 | +0.00(+0.00%) |
Nov 16, 2016 | 4.710 | 4.742 | 4.696 | 4.738 | 274,709 | -0.00(-0.10%) |
Nov 15, 2016 | 4.667 | 4.756 | 4.659 | 4.742 | 226,950 | +0.07(+1.60%) |
Nov 14, 2016 | 4.700 | 4.700 | 4.565 | 4.667 | 435,871 | -0.07(-1.38%) |
Nov 11, 2016 | 4.714 | 4.738 | 4.682 | 4.733 | 139,814 | +0.00(+0.00%) |
Nov 10, 2016 | 4.784 | 4.817 | 4.686 | 4.733 | 324,191 | -0.04(-0.88%) |
Nov 09, 2016 | 4.761 | 4.847 | 4.750 | 4.775 | 215,564 | -0.05(-0.97%) |
Nov 08, 2016 | 4.826 | 4.864 | 4.813 | 4.822 | 166,680 | -0.00(-0.10%) |
Nov 07, 2016 | 4.799 | 4.831 | 4.795 | 4.826 | 220,189 | +0.04(+0.87%) |
Nov 04, 2016 | 4.794 | 4.819 | 4.757 | 4.785 | 135,427 | -0.01(-0.19%) |
Nov 03, 2016 | 4.803 | 4.836 | 4.780 | 4.794 | 143,994 | -0.00(-0.10%) |
Nov 02, 2016 | 4.887 | 4.887 | 4.734 | 4.799 | 362,516 | -0.09(-1.90%) |
Nov 01, 2016 | 4.924 | 4.924 | 4.880 | 4.891 | 188,145 | -0.03(-0.66%) |
Oct 31, 2016 | 4.915 | 4.924 | 4.877 | 4.924 | 162,640 | +0.02(+0.47%) |
Oct 28, 2016 | 4.901 | 4.915 | 4.850 | 4.901 | 149,274 | +0.00(+0.09%) |
Oct 27, 2016 | 4.928 | 4.933 | 4.896 | 4.896 | 107,689 | -0.03(-0.66%) |
Oct 26, 2016 | 4.915 | 4.928 | 4.901 | 4.928 | 97,492 | -0.00(-0.00%) |
Oct 25, 2016 | 4.901 | 4.933 | 4.891 | 4.928 | 109,348 | +0.03(+0.57%) |
Oct 24, 2016 | 4.891 | 4.915 | 4.887 | 4.901 | 87,700 | -0.01(-0.19%) |
Oct 21, 2016 | 4.882 | 4.915 | 4.847 | 4.910 | 130,459 | +0.04(+0.75%) |
Oct 20, 2016 | 4.864 | 4.901 | 4.854 | 4.873 | 104,353 | +0.01(+0.20%) |
Oct 19, 2016 | 4.799 | 4.868 | 4.799 | 4.864 | 92,356 | +0.07(+1.55%) |
Oct 18, 2016 | 4.822 | 4.822 | 4.775 | 4.789 | 311,539 | -0.01(-0.19%) |
Oct 17, 2016 | 4.845 | 4.861 | 4.799 | 4.799 | 108,121 | -0.05(-1.04%) |
Oct 14, 2016 | 4.826 | 4.854 | 4.826 | 4.849 | 101,059 | +0.03(+0.56%) |
Oct 13, 2016 | 4.831 | 4.854 | 4.803 | 4.822 | 231,403 | -0.02(-0.48%) |
Oct 12, 2016 | 4.840 | 4.874 | 4.826 | 4.845 | 130,459 | -0.01(-0.29%) |
Oct 11, 2016 | 4.854 | 4.873 | 4.831 | 4.859 | 100,820 | +0.02(+0.43%) |
Oct 10, 2016 | 4.840 | 4.868 | 4.817 | 4.838 | 155,832 | +0.01(+0.14%) |
Oct 07, 2016 | 4.836 | 4.854 | 4.827 | 4.831 | 203,891 | -0.01(-0.28%) |
Oct 06, 2016 | 4.854 | 4.854 | 4.808 | 4.845 | 145,218 | +0.00(+0.00%) |
Oct 05, 2016 | 4.886 | 4.886 | 4.845 | 4.845 | 210,709 | -0.02(-0.38%) |
Oct 04, 2016 | 4.886 | 4.905 | 4.863 | 4.863 | 389,967 | -0.05(-0.94%) |
Oct 03, 2016 | 4.918 | 4.918 | 4.882 | 4.909 | 122,456 | -0.00(-0.09%) |
Sep 30, 2016 | 4.891 | 4.914 | 4.877 | 4.914 | 169,222 | +0.05(+0.94%) |
Sep 29, 2016 | 4.877 | 4.878 | 4.854 | 4.868 | 147,122 | -0.02(-0.47%) |
Sep 28, 2016 | 4.891 | 4.896 | 4.840 | 4.891 | 148,882 | +0.01(+0.28%) |
Sep 27, 2016 | 4.840 | 4.882 | 4.840 | 4.877 | 151,066 | +0.04(+0.76%) |
Sep 26, 2016 | 4.845 | 4.875 | 4.840 | 4.840 | 149,247 | -0.02(-0.38%) |
Sep 23, 2016 | 4.854 | 4.877 | 4.831 | 4.859 | 152,080 | -0.01(-0.19%) |
Sep 22, 2016 | 4.863 | 4.877 | 4.845 | 4.868 | 199,466 | +0.03(+0.67%) |
Sep 21, 2016 | 4.827 | 4.845 | 4.808 | 4.836 | 327,522 | +0.01(+0.29%) |
Sep 20, 2016 | 4.804 | 4.840 | 4.804 | 4.822 | 199,033 | +0.02(+0.48%) |
Sep 19, 2016 | 4.781 | 4.813 | 4.781 | 4.799 | 155,526 | +0.01(+0.19%) |
Sep 16, 2016 | 4.808 | 4.837 | 4.757 | 4.790 | 116,583 | -0.01(-0.19%) |
Sep 15, 2016 | 4.762 | 4.836 | 4.762 | 4.799 | 90,912 | +0.01(+0.29%) |
Sep 14, 2016 | 4.716 | 4.799 | 4.716 | 4.785 | 206,636 | +0.04(+0.87%) |
Sep 13, 2016 | 4.822 | 4.859 | 4.661 | 4.744 | 508,329 | -0.11(-2.27%) |
Sep 12, 2016 | 4.781 | 4.868 | 4.781 | 4.854 | 271,121 | +0.06(+1.15%) |
Sep 09, 2016 | 4.900 | 4.937 | 4.744 | 4.799 | 456,836 | -0.14(-2.88%) |
Sep 08, 2016 | 4.905 | 4.951 | 4.905 | 4.941 | 242,274 | +0.01(+0.28%) |
Sep 07, 2016 | 4.896 | 4.937 | 4.894 | 4.928 | 326,393 | +0.04(+0.75%) |
Sep 06, 2016 | 4.868 | 4.905 | 4.855 | 4.891 | 174,706 | +0.04(+0.85%) |
Sep 02, 2016 | 4.864 | 4.850 | 4.850 | 4.850 | 295,056 | -0.01(-0.28%) |