Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.826 | 4.840 | 4.808 | 4.826 | 205,598 | -0.01(-0.20%) |
Nov 29, 2016 | 4.817 | 4.840 | 4.804 | 4.836 | 93,115 | -0.00(-0.10%) |
Nov 28, 2016 | 4.859 | 4.864 | 4.792 | 4.840 | 240,515 | -0.01(-0.21%) |
Nov 25, 2016 | 4.807 | 4.859 | 4.807 | 4.850 | 153,194 | +0.03(+0.60%) |
Nov 23, 2016 | 4.821 | 4.821 | 4.821 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.812 | 4.817 | 4.793 | 4.817 | 183,926 | +0.02(+0.40%) |
Nov 21, 2016 | 4.774 | 4.812 | 4.774 | 4.798 | 184,367 | +0.02(+0.39%) |
Nov 18, 2016 | 4.807 | 4.807 | 4.751 | 4.779 | 127,069 | -0.00(-0.10%) |
Nov 17, 2016 | 4.774 | 4.791 | 4.765 | 4.784 | 134,470 | +0.00(+0.00%) |
Nov 16, 2016 | 4.755 | 4.788 | 4.741 | 4.784 | 272,063 | -0.00(-0.10%) |
Nov 15, 2016 | 4.713 | 4.803 | 4.704 | 4.788 | 224,764 | +0.08(+1.60%) |
Nov 14, 2016 | 4.746 | 4.746 | 4.609 | 4.713 | 431,674 | -0.07(-1.38%) |
Nov 11, 2016 | 4.760 | 4.784 | 4.727 | 4.779 | 138,468 | +0.00(+0.00%) |
Nov 10, 2016 | 4.831 | 4.864 | 4.732 | 4.779 | 321,069 | -0.04(-0.88%) |
Nov 09, 2016 | 4.807 | 4.894 | 4.796 | 4.821 | 213,488 | -0.05(-0.97%) |
Nov 08, 2016 | 4.873 | 4.911 | 4.859 | 4.869 | 165,075 | -0.00(-0.10%) |
Nov 07, 2016 | 4.845 | 4.878 | 4.841 | 4.873 | 218,069 | +0.04(+0.87%) |
Nov 04, 2016 | 4.841 | 4.866 | 4.803 | 4.831 | 134,123 | -0.01(-0.19%) |
Nov 03, 2016 | 4.850 | 4.883 | 4.827 | 4.841 | 142,607 | -0.00(-0.10%) |
Nov 02, 2016 | 4.934 | 4.934 | 4.780 | 4.845 | 359,025 | -0.09(-1.90%) |
Nov 01, 2016 | 4.972 | 4.972 | 4.927 | 4.939 | 186,333 | -0.03(-0.66%) |
Oct 31, 2016 | 4.962 | 4.972 | 4.925 | 4.972 | 161,074 | +0.02(+0.47%) |
Oct 28, 2016 | 4.948 | 4.962 | 4.897 | 4.948 | 147,836 | +0.00(+0.09%) |
Oct 27, 2016 | 4.976 | 4.981 | 4.944 | 4.944 | 106,652 | -0.03(-0.66%) |
Oct 26, 2016 | 4.962 | 4.976 | 4.948 | 4.976 | 96,553 | -0.00(-0.00%) |
Oct 25, 2016 | 4.948 | 4.981 | 4.939 | 4.976 | 108,295 | +0.03(+0.57%) |
Oct 24, 2016 | 4.939 | 4.962 | 4.934 | 4.948 | 86,855 | -0.01(-0.19%) |
Oct 21, 2016 | 4.930 | 4.962 | 4.894 | 4.958 | 129,203 | +0.04(+0.75%) |
Oct 20, 2016 | 4.911 | 4.948 | 4.901 | 4.921 | 103,348 | +0.01(+0.20%) |
Oct 19, 2016 | 4.845 | 4.916 | 4.845 | 4.911 | 91,467 | +0.07(+1.55%) |
Oct 18, 2016 | 4.869 | 4.869 | 4.822 | 4.836 | 308,539 | -0.01(-0.19%) |
Oct 17, 2016 | 4.892 | 4.909 | 4.845 | 4.845 | 107,080 | -0.05(-1.04%) |
Oct 14, 2016 | 4.873 | 4.901 | 4.873 | 4.896 | 100,086 | +0.03(+0.56%) |
Oct 13, 2016 | 4.878 | 4.901 | 4.850 | 4.869 | 229,174 | -0.02(-0.48%) |
Oct 12, 2016 | 4.887 | 4.922 | 4.873 | 4.892 | 129,203 | -0.01(-0.29%) |
Oct 11, 2016 | 4.901 | 4.920 | 4.878 | 4.906 | 99,849 | +0.02(+0.43%) |
Oct 10, 2016 | 4.887 | 4.915 | 4.864 | 4.885 | 154,332 | +0.01(+0.14%) |
Oct 07, 2016 | 4.883 | 4.901 | 4.873 | 4.878 | 201,927 | -0.01(-0.28%) |
Oct 06, 2016 | 4.901 | 4.901 | 4.855 | 4.892 | 143,820 | +0.00(+0.00%) |
Oct 05, 2016 | 4.934 | 4.934 | 4.892 | 4.892 | 208,679 | -0.02(-0.38%) |
Oct 04, 2016 | 4.934 | 4.952 | 4.911 | 4.911 | 386,212 | -0.05(-0.94%) |
Oct 03, 2016 | 4.966 | 4.966 | 4.929 | 4.957 | 121,277 | -0.00(-0.09%) |
Sep 30, 2016 | 4.938 | 4.962 | 4.925 | 4.962 | 167,593 | +0.05(+0.94%) |
Sep 29, 2016 | 4.925 | 4.925 | 4.901 | 4.915 | 145,705 | -0.02(-0.47%) |
Sep 28, 2016 | 4.938 | 4.943 | 4.887 | 4.938 | 147,448 | +0.01(+0.28%) |
Sep 27, 2016 | 4.887 | 4.929 | 4.887 | 4.925 | 149,611 | +0.04(+0.76%) |
Sep 26, 2016 | 4.892 | 4.922 | 4.887 | 4.887 | 147,810 | -0.02(-0.38%) |
Sep 23, 2016 | 4.901 | 4.925 | 4.878 | 4.906 | 150,615 | -0.01(-0.19%) |
Sep 22, 2016 | 4.911 | 4.925 | 4.892 | 4.915 | 197,545 | +0.03(+0.67%) |
Sep 21, 2016 | 4.873 | 4.892 | 4.855 | 4.883 | 324,368 | +0.01(+0.29%) |
Sep 20, 2016 | 4.850 | 4.887 | 4.850 | 4.869 | 197,116 | +0.02(+0.48%) |
Sep 19, 2016 | 4.827 | 4.860 | 4.827 | 4.846 | 154,028 | +0.01(+0.19%) |
Sep 16, 2016 | 4.855 | 4.884 | 4.804 | 4.836 | 115,460 | -0.01(-0.19%) |
Sep 15, 2016 | 4.809 | 4.883 | 4.809 | 4.846 | 90,037 | +0.01(+0.29%) |
Sep 14, 2016 | 4.762 | 4.846 | 4.762 | 4.832 | 204,646 | +0.04(+0.87%) |
Sep 13, 2016 | 4.869 | 4.906 | 4.706 | 4.790 | 503,435 | -0.11(-2.27%) |
Sep 12, 2016 | 4.827 | 4.916 | 4.827 | 4.901 | 268,510 | +0.06(+1.15%) |
Sep 09, 2016 | 4.948 | 4.985 | 4.790 | 4.846 | 452,437 | -0.14(-2.88%) |
Sep 08, 2016 | 4.952 | 4.999 | 4.952 | 4.990 | 239,942 | +0.01(+0.28%) |
Sep 07, 2016 | 4.943 | 4.985 | 4.941 | 4.976 | 323,250 | +0.04(+0.75%) |
Sep 06, 2016 | 4.916 | 4.953 | 4.902 | 4.939 | 173,024 | +0.04(+0.85%) |
Sep 02, 2016 | 4.911 | 4.897 | 4.897 | 4.897 | 292,215 | -0.01(-0.28%) |