Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.746 | 4.816 | 4.698 | 4.730 | 14,087 | -0.02(-0.33%) |
Nov 29, 2016 | 4.675 | 4.812 | 4.675 | 4.746 | 39,325 | +0.08(+1.77%) |
Nov 28, 2016 | 4.691 | 4.706 | 4.628 | 4.663 | 26,204 | -0.02(-0.42%) |
Nov 25, 2016 | 4.840 | 4.840 | 4.667 | 4.683 | 9,986 | -0.01(-0.17%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | -0.03(-0.66%) | |
Nov 22, 2016 | 4.746 | 4.863 | 4.714 | 4.722 | 21,940 | +0.01(+0.17%) |
Nov 21, 2016 | 4.714 | 4.773 | 4.655 | 4.714 | 40,688 | +0.01(+0.17%) |
Nov 18, 2016 | 4.769 | 4.793 | 4.706 | 4.706 | 10,037 | -0.12(-2.44%) |
Nov 17, 2016 | 4.612 | 4.840 | 4.612 | 4.824 | 30,042 | +0.11(+2.33%) |
Nov 16, 2016 | 4.713 | 4.816 | 4.628 | 4.714 | 21,680 | -0.15(-3.06%) |
Nov 15, 2016 | 4.918 | 5.106 | 4.722 | 4.863 | 115,374 | +0.17(+3.68%) |
Nov 14, 2016 | 4.769 | 4.997 | 4.612 | 4.691 | 70,386 | -0.13(-2.76%) |
Nov 11, 2016 | 4.803 | 5.008 | 4.691 | 4.824 | 3,230 | +0.16(+3.54%) |
Nov 10, 2016 | 4.906 | 4.906 | 4.649 | 4.659 | 53,851 | -0.11(-2.27%) |
Nov 09, 2016 | 4.706 | 4.800 | 4.675 | 4.767 | 70,063 | +0.03(+0.63%) |
Nov 08, 2016 | 4.879 | 4.934 | 4.738 | 4.738 | 3,996 | -0.08(-1.63%) |
Nov 07, 2016 | 4.816 | 4.930 | 4.785 | 4.816 | 1,606 | +0.09(+1.99%) |
Nov 04, 2016 | 4.769 | 4.769 | 4.686 | 4.722 | 5,710 | -0.05(-1.15%) |
Nov 03, 2016 | 4.668 | 4.855 | 4.575 | 4.777 | 14,560 | +0.06(+1.33%) |
Nov 02, 2016 | 4.970 | 4.970 | 4.598 | 4.714 | 21,577 | -0.17(-3.50%) |
Nov 01, 2016 | 4.974 | 5.017 | 4.877 | 4.885 | 56,714 | +0.03(+0.64%) |
Oct 31, 2016 | 4.745 | 4.963 | 4.745 | 4.854 | 32,228 | +0.10(+2.12%) |
Oct 28, 2016 | 4.846 | 4.846 | 4.699 | 4.753 | 17,188 | +0.01(+0.16%) |
Oct 27, 2016 | 4.800 | 4.877 | 4.737 | 4.745 | 6,466 | -0.04(-0.81%) |
Oct 26, 2016 | 4.836 | 4.836 | 4.784 | 4.784 | 10,373 | -0.09(-1.75%) |
Oct 25, 2016 | 4.854 | 4.885 | 4.815 | 4.869 | 3,519 | +0.03(+0.64%) |
Oct 24, 2016 | 4.850 | 4.924 | 4.815 | 4.838 | 13,118 | -0.09(-1.89%) |
Oct 21, 2016 | 4.986 | 5.017 | 4.877 | 4.932 | 6,238 | -0.03(-0.63%) |
Oct 20, 2016 | 4.885 | 4.994 | 4.854 | 4.963 | 39,941 | +0.09(+1.75%) |
Oct 19, 2016 | 4.889 | 4.916 | 4.854 | 4.877 | 38,790 | -0.03(-0.63%) |
Oct 18, 2016 | 4.862 | 4.978 | 4.862 | 4.908 | 24,109 | +0.09(+1.77%) |
Oct 17, 2016 | 4.792 | 4.831 | 4.792 | 4.823 | 19,260 | +0.02(+0.32%) |
Oct 14, 2016 | 4.838 | 4.838 | 4.792 | 4.807 | 6,609 | -0.01(-0.16%) |
Oct 13, 2016 | 4.792 | 4.881 | 4.792 | 4.815 | 11,900 | -0.02(-0.32%) |
Oct 12, 2016 | 4.792 | 4.893 | 4.792 | 4.831 | 19,263 | -0.05(-0.96%) |
Oct 11, 2016 | 4.815 | 4.877 | 4.784 | 4.877 | 20,250 | +0.01(+0.16%) |
Oct 10, 2016 | 4.963 | 4.963 | 4.831 | 4.869 | 56,600 | -0.09(-1.88%) |
Oct 07, 2016 | 4.916 | 5.071 | 4.827 | 4.963 | 60,753 | +0.02(+0.31%) |
Oct 06, 2016 | 4.901 | 4.963 | 4.706 | 4.947 | 145,734 | -0.43(-7.95%) |
Oct 05, 2016 | 5.382 | 5.506 | 5.328 | 5.374 | 40,429 | +0.08(+1.47%) |
Oct 04, 2016 | 5.219 | 5.343 | 5.219 | 5.297 | 6,498 | -0.06(-1.16%) |
Oct 03, 2016 | 5.227 | 5.367 | 5.227 | 5.359 | 4,935 | +0.09(+1.77%) |
Sep 30, 2016 | 5.398 | 5.398 | 5.211 | 5.266 | 3,668 | +0.01(+0.15%) |
Sep 29, 2016 | 5.281 | 5.308 | 5.203 | 5.258 | 9,711 | -0.07(-1.31%) |
Sep 28, 2016 | 5.273 | 5.351 | 5.228 | 5.328 | 16,813 | +0.05(+0.88%) |
Sep 27, 2016 | 5.413 | 5.413 | 5.180 | 5.281 | 13,297 | -0.01(-0.15%) |
Sep 26, 2016 | 5.351 | 5.359 | 5.250 | 5.289 | 11,185 | -0.04(-0.73%) |
Sep 23, 2016 | 5.102 | 5.328 | 5.079 | 5.328 | 17,717 | +0.06(+1.18%) |
Sep 22, 2016 | 5.460 | 5.460 | 5.250 | 5.266 | 4,408 | -0.08(-1.45%) |
Sep 21, 2016 | 5.281 | 5.374 | 5.281 | 5.343 | 6,364 | +0.06(+1.10%) |
Sep 20, 2016 | 5.281 | 5.339 | 5.277 | 5.285 | 7,555 | -0.03(-0.51%) |
Sep 19, 2016 | 5.203 | 5.351 | 5.180 | 5.312 | 6,624 | +0.13(+2.55%) |
Sep 16, 2016 | 5.188 | 5.250 | 5.095 | 5.180 | 30,294 | -0.04(-0.74%) |
Sep 15, 2016 | 5.351 | 5.351 | 5.103 | 5.219 | 12,898 | -0.01(-0.15%) |
Sep 14, 2016 | 5.281 | 5.343 | 5.165 | 5.227 | 28,787 | -0.08(-1.46%) |
Sep 13, 2016 | 5.343 | 5.405 | 5.289 | 5.304 | 15,806 | -0.04(-0.73%) |
Sep 12, 2016 | 5.405 | 5.436 | 5.297 | 5.343 | 29,034 | -0.03(-0.51%) |
Sep 09, 2016 | 5.351 | 5.405 | 5.285 | 5.370 | 16,390 | -0.03(-0.65%) |
Sep 08, 2016 | 5.398 | 5.483 | 5.281 | 5.405 | 24,088 | +0.00(+0.00%) |
Sep 07, 2016 | 5.374 | 5.467 | 5.374 | 5.405 | 23,909 | +0.01(+0.14%) |
Sep 06, 2016 | 5.475 | 5.491 | 5.390 | 5.398 | 11,484 | -0.08(-1.42%) |
Sep 02, 2016 | 5.483 | 5.475 | 5.475 | 5.475 | 18,412 | +0.01(+0.14%) |