Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.649 | 4.722 | 4.649 | 4.659 | 3,998,044 | +0.00(+0.10%) |
Nov 29, 2016 | 4.663 | 4.663 | 4.625 | 4.654 | 871,919 | -0.01(-0.21%) |
Nov 28, 2016 | 4.688 | 4.693 | 4.629 | 4.663 | 1,245,538 | -0.05(-1.03%) |
Nov 25, 2016 | 4.605 | 4.717 | 4.605 | 4.712 | 742,113 | +0.15(+3.19%) |
Nov 23, 2016 | 4.566 | 4.566 | 4.566 | 0 | +0.02(+0.43%) | |
Nov 22, 2016 | 4.527 | 4.561 | 4.508 | 4.547 | 1,185,400 | +0.04(+0.97%) |
Nov 21, 2016 | 4.503 | 4.557 | 4.469 | 4.503 | 852,164 | +0.01(+0.32%) |
Nov 18, 2016 | 4.503 | 4.515 | 4.481 | 4.489 | 740,602 | -0.02(-0.43%) |
Nov 17, 2016 | 4.537 | 4.537 | 4.484 | 4.508 | 1,104,884 | -0.04(-0.85%) |
Nov 16, 2016 | 4.474 | 4.591 | 4.474 | 4.547 | 1,530,600 | +0.04(+0.86%) |
Nov 15, 2016 | 4.508 | 4.547 | 4.445 | 4.508 | 2,653,604 | +0.03(+0.76%) |
Nov 14, 2016 | 4.518 | 4.537 | 4.416 | 4.474 | 1,356,103 | -0.03(-0.75%) |
Nov 11, 2016 | 4.537 | 4.561 | 4.498 | 4.508 | 1,352,628 | -0.05(-1.17%) |
Nov 10, 2016 | 4.566 | 4.620 | 4.524 | 4.561 | 1,870,817 | -0.02(-0.53%) |
Nov 09, 2016 | 4.561 | 4.595 | 4.493 | 4.586 | 1,712,084 | -0.05(-1.05%) |
Nov 08, 2016 | 4.629 | 4.661 | 4.612 | 4.634 | 1,682,429 | -0.06(-1.34%) |
Nov 07, 2016 | 4.625 | 4.697 | 4.610 | 4.697 | 3,121,138 | +0.10(+2.11%) |
Nov 04, 2016 | 4.571 | 4.649 | 4.561 | 4.600 | 1,329,391 | +0.03(+0.64%) |
Nov 03, 2016 | 4.581 | 4.605 | 4.561 | 4.571 | 1,166,937 | -0.07(-1.57%) |
Nov 02, 2016 | 4.659 | 4.683 | 4.615 | 4.644 | 732,197 | -0.04(-0.93%) |
Nov 01, 2016 | 4.668 | 4.693 | 4.644 | 4.688 | 2,440,558 | -0.01(-0.21%) |
Oct 31, 2016 | 4.693 | 4.702 | 4.678 | 4.697 | 1,571,938 | +0.02(+0.42%) |
Oct 28, 2016 | 4.605 | 4.683 | 4.595 | 4.678 | 2,433,899 | +0.09(+1.90%) |
Oct 27, 2016 | 4.591 | 4.615 | 4.576 | 4.591 | 2,526,663 | -0.06(-1.36%) |
Oct 26, 2016 | 4.639 | 4.683 | 4.620 | 4.654 | 1,644,862 | -0.05(-1.14%) |
Oct 25, 2016 | 4.727 | 4.727 | 4.685 | 4.707 | 1,789,615 | -0.02(-0.41%) |
Oct 24, 2016 | 4.683 | 4.731 | 4.673 | 4.727 | 2,128,881 | -0.02(-0.51%) |
Oct 21, 2016 | 4.804 | 4.804 | 4.741 | 4.751 | 1,637,334 | -0.07(-1.41%) |
Oct 20, 2016 | 4.931 | 4.931 | 4.780 | 4.819 | 1,928,121 | -0.07(-1.39%) |
Oct 19, 2016 | 4.940 | 4.950 | 4.882 | 4.887 | 2,122,504 | +0.03(+0.70%) |
Oct 18, 2016 | 4.877 | 4.902 | 4.848 | 4.853 | 1,873,503 | +0.09(+1.94%) |
Oct 17, 2016 | 4.722 | 4.770 | 4.722 | 4.761 | 2,153,423 | +0.02(+0.41%) |
Oct 14, 2016 | 4.765 | 4.765 | 4.722 | 4.741 | 1,508,568 | -0.07(-1.51%) |
Oct 13, 2016 | 4.678 | 4.824 | 4.678 | 4.814 | 2,337,629 | +0.11(+2.27%) |
Oct 12, 2016 | 4.722 | 4.727 | 4.685 | 4.707 | 1,421,740 | -0.00(-0.10%) |
Oct 11, 2016 | 4.770 | 4.790 | 4.707 | 4.712 | 1,297,992 | -0.06(-1.22%) |
Oct 10, 2016 | 4.756 | 4.780 | 4.746 | 4.770 | 550,022 | +0.04(+0.82%) |
Oct 07, 2016 | 4.736 | 4.741 | 4.710 | 4.731 | 1,082,612 | -0.00(-0.10%) |
Oct 06, 2016 | 4.722 | 4.746 | 4.707 | 4.736 | 1,117,865 | +0.01(+0.31%) |
Oct 05, 2016 | 4.697 | 4.736 | 4.697 | 4.722 | 1,263,565 | +0.01(+0.31%) |
Oct 04, 2016 | 4.727 | 4.765 | 4.693 | 4.707 | 1,450,099 | -0.02(-0.41%) |
Oct 03, 2016 | 4.756 | 4.756 | 4.702 | 4.727 | 2,132,424 | +0.01(+0.21%) |
Sep 30, 2016 | 4.790 | 4.799 | 4.712 | 4.717 | 2,143,306 | -0.03(-0.72%) |
Sep 29, 2016 | 4.746 | 4.814 | 4.717 | 4.751 | 3,081,140 | +0.00(+0.00%) |
Sep 28, 2016 | 4.780 | 4.795 | 4.736 | 4.751 | 1,294,894 | -0.02(-0.51%) |
Sep 27, 2016 | 4.775 | 4.814 | 4.756 | 4.775 | 1,926,322 | +0.04(+0.82%) |
Sep 26, 2016 | 4.751 | 4.775 | 4.717 | 4.736 | 2,063,924 | -0.01(-0.20%) |
Sep 23, 2016 | 4.761 | 4.824 | 4.736 | 4.746 | 1,959,226 | -0.03(-0.71%) |
Sep 22, 2016 | 4.795 | 4.809 | 4.761 | 4.780 | 2,177,885 | +0.01(+0.31%) |
Sep 21, 2016 | 4.799 | 4.799 | 4.736 | 4.765 | 2,418,484 | -0.00(-0.10%) |
Sep 20, 2016 | 4.809 | 4.843 | 4.770 | 4.770 | 1,091,723 | -0.02(-0.51%) |
Sep 19, 2016 | 4.736 | 4.814 | 4.731 | 4.795 | 1,713,332 | +0.09(+1.86%) |
Sep 16, 2016 | 4.751 | 4.770 | 4.707 | 4.707 | 1,776,638 | -0.06(-1.22%) |
Sep 15, 2016 | 4.736 | 4.795 | 4.722 | 4.765 | 1,695,750 | +0.03(+0.62%) |
Sep 14, 2016 | 4.741 | 4.780 | 4.722 | 4.736 | 1,799,939 | +0.01(+0.21%) |
Sep 13, 2016 | 4.761 | 4.790 | 4.717 | 4.727 | 1,941,261 | -0.08(-1.72%) |
Sep 12, 2016 | 4.824 | 4.833 | 4.780 | 4.809 | 1,634,755 | +0.04(+0.81%) |
Sep 09, 2016 | 4.863 | 4.872 | 4.765 | 4.770 | 2,302,281 | -0.11(-2.19%) |
Sep 08, 2016 | 4.936 | 4.955 | 4.872 | 4.877 | 1,624,106 | -0.09(-1.76%) |
Sep 07, 2016 | 5.028 | 5.033 | 4.950 | 4.965 | 895,780 | -0.06(-1.16%) |
Sep 06, 2016 | 5.057 | 5.062 | 4.994 | 5.023 | 932,507 | -0.02(-0.48%) |
Sep 02, 2016 | 5.008 | 5.047 | 5.047 | 5.047 | 1,188,195 | +0.06(+1.17%) |