Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.200 | 5.390 | 5.170 | 5.320 | 18,478 | +0.07(+1.33%) |
Nov 29, 2016 | 5.290 | 5.390 | 5.120 | 5.250 | 57,146 | +0.01(+0.19%) |
Nov 28, 2016 | 5.180 | 5.290 | 5.130 | 5.240 | 17,197 | +0.04(+0.77%) |
Nov 25, 2016 | 5.140 | 5.200 | 5.050 | 5.200 | 32,804 | -0.05(-0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.150 | 5.285 | 5.150 | 5.250 | 112,886 | +0.09(+1.74%) |
Nov 21, 2016 | 5.159 | 5.392 | 5.130 | 5.160 | 28,846 | +0.03(+0.58%) |
Nov 18, 2016 | 5.050 | 5.130 | 5.050 | 5.130 | 12,205 | +0.05(+0.98%) |
Nov 17, 2016 | 5.150 | 5.060 | 5.080 | 13,887 | +0.02(+0.40%) | |
Nov 16, 2016 | 5.180 | 5.200 | 5.050 | 5.060 | 18,373 | -0.15(-2.88%) |
Nov 15, 2016 | 5.180 | 5.238 | 5.180 | 5.210 | 11,793 | -0.09(-1.70%) |
Nov 14, 2016 | 5.302 | 5.302 | 5.180 | 5.300 | 7,688 | +0.08(+1.53%) |
Nov 11, 2016 | 5.220 | 5.720 | 5.220 | 5.220 | 10,419 | -0.04(-0.76%) |
Nov 10, 2016 | 5.330 | 5.240 | 5.260 | 42,507 | +0.02(+0.38%) | |
Nov 09, 2016 | 5.543 | 5.570 | 5.240 | 5.240 | 5,779 | -0.37(-6.60%) |
Nov 08, 2016 | 5.722 | 5.722 | 5.260 | 5.610 | 9,796 | +0.15(+2.75%) |
Nov 07, 2016 | 5.250 | 5.560 | 5.250 | 5.460 | 26,994 | +0.20(+3.80%) |
Nov 04, 2016 | 5.230 | 5.340 | 5.090 | 5.260 | 17,614 | -0.08(-1.50%) |
Nov 03, 2016 | 5.230 | 5.550 | 5.230 | 5.340 | 61,087 | +0.07(+1.33%) |
Nov 02, 2016 | 5.008 | 5.320 | 5.008 | 5.270 | 8,695 | -0.06(-1.13%) |
Nov 01, 2016 | 5.350 | 5.420 | 5.060 | 5.330 | 64,071 | -0.01(-0.19%) |
Oct 31, 2016 | 5.400 | 5.400 | 5.095 | 5.340 | 35,473 | -0.20(-3.61%) |
Oct 28, 2016 | 5.400 | 5.560 | 5.180 | 5.540 | 15,932 | +0.16(+2.97%) |
Oct 27, 2016 | 5.265 | 5.380 | 5.219 | 5.380 | 60,964 | +0.17(+3.36%) |
Oct 26, 2016 | 5.500 | 5.547 | 5.200 | 5.205 | 35,062 | -0.17(-3.25%) |
Oct 25, 2016 | 5.349 | 5.436 | 5.180 | 5.380 | 78,046 | +0.06(+1.13%) |
Oct 24, 2016 | 5.285 | 5.388 | 5.285 | 5.320 | 5,286 | +0.07(+1.33%) |
Oct 21, 2016 | 5.237 | 5.250 | 5.237 | 5.250 | 1,596 | +0.04(+0.77%) |
Oct 20, 2016 | 5.320 | 5.479 | 5.210 | 5.210 | 15,509 | -0.08(-1.51%) |
Oct 19, 2016 | 5.218 | 5.394 | 5.218 | 5.290 | 27,985 | +0.03(+0.57%) |
Oct 18, 2016 | 5.231 | 5.390 | 5.200 | 5.260 | 63,810 | +0.02(+0.38%) |
Oct 17, 2016 | 5.280 | 5.420 | 5.140 | 5.240 | 12,113 | +0.00(+0.00%) |
Oct 14, 2016 | 5.190 | 5.240 | 5.190 | 5.240 | 922 | +0.02(+0.38%) |
Oct 13, 2016 | 5.270 | 5.325 | 5.210 | 5.220 | 1,470 | -0.09(-1.69%) |
Oct 12, 2016 | 5.276 | 5.310 | 5.276 | 5.310 | 689 | +0.11(+2.12%) |
Oct 11, 2016 | 5.190 | 5.400 | 5.190 | 5.200 | 13,702 | -0.12(-2.26%) |
Oct 10, 2016 | 5.300 | 5.407 | 5.160 | 5.320 | 74,521 | +0.13(+2.50%) |
Oct 07, 2016 | 5.270 | 5.320 | 5.135 | 5.190 | 17,986 | -0.14(-2.63%) |
Oct 06, 2016 | 5.670 | 5.742 | 5.300 | 5.330 | 8,990 | -0.42(-7.30%) |
Oct 05, 2016 | 5.460 | 5.750 | 5.380 | 5.750 | 17,864 | +0.43(+8.08%) |
Oct 04, 2016 | 5.410 | 5.730 | 5.200 | 5.320 | 36,307 | -0.02(-0.47%) |
Oct 03, 2016 | 5.150 | 5.370 | 5.131 | 5.345 | 17,213 | +0.20(+3.79%) |
Sep 30, 2016 | 5.070 | 5.150 | 5.050 | 5.150 | 14,065 | +0.08(+1.58%) |
Sep 29, 2016 | 5.130 | 5.130 | 4.905 | 5.070 | 60,925 | +0.02(+0.40%) |
Sep 28, 2016 | 5.020 | 5.130 | 4.800 | 5.050 | 24,721 | +0.05(+1.00%) |
Sep 27, 2016 | 5.050 | 5.060 | 4.810 | 5.000 | 28,614 | +0.02(+0.40%) |
Sep 26, 2016 | 4.917 | 5.103 | 4.830 | 4.980 | 2,313 | -0.11(-2.16%) |
Sep 23, 2016 | 5.140 | 5.185 | 4.790 | 5.090 | 116,581 | +0.20(+4.09%) |
Sep 22, 2016 | 4.830 | 5.010 | 4.820 | 4.890 | 25,763 | -0.05(-1.01%) |
Sep 21, 2016 | 5.050 | 5.164 | 4.940 | 4.940 | 12,154 | +0.02(+0.47%) |
Sep 20, 2016 | 5.100 | 5.100 | 4.917 | 4.917 | 7,922 | -0.26(-5.07%) |
Sep 19, 2016 | 5.110 | 5.200 | 4.860 | 5.180 | 8,107 | +0.16(+3.19%) |
Sep 16, 2016 | 5.030 | 5.090 | 4.810 | 5.020 | 29,990 | +0.02(+0.40%) |
Sep 15, 2016 | 4.930 | 5.000 | 4.770 | 5.000 | 5,735 | +0.14(+2.88%) |
Sep 14, 2016 | 4.760 | 5.150 | 4.699 | 4.860 | 28,415 | +0.16(+3.40%) |
Sep 13, 2016 | 4.643 | 4.710 | 4.643 | 4.700 | 7,749 | -0.05(-1.05%) |
Sep 12, 2016 | 4.720 | 4.830 | 4.610 | 4.750 | 6,121 | -0.09(-1.86%) |
Sep 09, 2016 | 4.900 | 4.920 | 4.790 | 4.840 | 2,005 | -0.10(-2.03%) |
Sep 08, 2016 | 4.565 | 4.940 | 4.556 | 4.940 | 4,434 | +0.34(+7.39%) |
Sep 07, 2016 | 4.850 | 5.015 | 4.520 | 4.600 | 41,322 | -0.45(-8.91%) |
Sep 06, 2016 | 4.810 | 5.175 | 4.810 | 5.050 | 75,061 | +0.17(+3.48%) |
Sep 02, 2016 | 4.710 | 4.880 | 4.880 | 4.880 | 7,500 | +0.21(+4.50%) |