Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.832 | 5.922 | 5.742 | 5.787 | 26,802 | +0.00(+0.00%) |
Nov 29, 2016 | 5.832 | 5.924 | 5.742 | 5.787 | 15,609 | +0.00(+0.00%) |
Nov 28, 2016 | 5.832 | 5.922 | 5.787 | 5.787 | 28,360 | -0.04(-0.77%) |
Nov 25, 2016 | 5.832 | 5.855 | 5.787 | 5.832 | 14,116 | -0.04(-0.76%) |
Nov 23, 2016 | 5.877 | 5.877 | 5.877 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.787 | 5.877 | 5.653 | 5.877 | 57,914 | +0.09(+1.55%) |
Nov 21, 2016 | 5.787 | 5.832 | 5.698 | 5.787 | 69,490 | +0.00(+0.00%) |
Nov 18, 2016 | 5.742 | 5.787 | 5.698 | 5.787 | 34,317 | +0.09(+1.57%) |
Nov 17, 2016 | 5.742 | 5.832 | 5.698 | 5.698 | 20,763 | -0.04(-0.78%) |
Nov 16, 2016 | 5.675 | 5.787 | 5.653 | 5.742 | 34,591 | +0.04(+0.79%) |
Nov 15, 2016 | 5.742 | 5.882 | 5.698 | 5.698 | 26,379 | -0.09(-1.55%) |
Nov 14, 2016 | 5.698 | 5.832 | 5.428 | 5.787 | 58,327 | +0.18(+3.20%) |
Nov 11, 2016 | 5.518 | 5.922 | 5.518 | 5.608 | 123,722 | +0.13(+2.46%) |
Nov 10, 2016 | 5.473 | 5.473 | 5.294 | 5.473 | 102,639 | +0.09(+1.67%) |
Nov 09, 2016 | 5.384 | 5.518 | 5.249 | 5.384 | 97,726 | +0.00(+0.00%) |
Nov 08, 2016 | 5.249 | 5.384 | 5.026 | 5.384 | 21,519 | +0.04(+0.84%) |
Nov 07, 2016 | 5.384 | 5.384 | 5.339 | 5.339 | 15,103 | +0.00(+0.00%) |
Nov 04, 2016 | 5.384 | 5.384 | 5.339 | 5.339 | 22,389 | +0.04(+0.85%) |
Nov 03, 2016 | 5.339 | 5.384 | 5.249 | 5.294 | 18,612 | +0.04(+0.85%) |
Nov 02, 2016 | 5.249 | 5.339 | 5.249 | 5.249 | 20,892 | +0.04(+0.86%) |
Nov 01, 2016 | 5.159 | 5.294 | 5.159 | 5.204 | 12,354 | +0.00(+0.00%) |
Oct 31, 2016 | 5.114 | 5.294 | 5.114 | 5.204 | 22,400 | +0.09(+1.75%) |
Oct 28, 2016 | 5.168 | 5.168 | 4.980 | 5.114 | 14,184 | -0.04(-0.87%) |
Oct 27, 2016 | 5.339 | 5.339 | 5.159 | 5.159 | 12,628 | -0.09(-1.71%) |
Oct 26, 2016 | 5.339 | 5.339 | 5.249 | 5.249 | 16,868 | +0.04(+0.86%) |
Oct 25, 2016 | 5.204 | 5.384 | 5.204 | 5.204 | 14,301 | -0.04(-0.85%) |
Oct 24, 2016 | 5.249 | 5.249 | 5.204 | 5.249 | 8,558 | +0.09(+1.74%) |
Oct 21, 2016 | 5.070 | 5.294 | 5.070 | 5.159 | 12,759 | +0.00(+0.00%) |
Oct 20, 2016 | 5.339 | 5.384 | 5.114 | 5.159 | 11,367 | -0.18(-3.36%) |
Oct 19, 2016 | 5.294 | 5.339 | 5.249 | 5.339 | 12,712 | +0.04(+0.85%) |
Oct 18, 2016 | 5.339 | 5.339 | 5.159 | 5.294 | 27,897 | +0.09(+1.72%) |
Oct 17, 2016 | 5.164 | 5.339 | 5.159 | 5.204 | 23,003 | +0.11(+2.11%) |
Oct 14, 2016 | 4.962 | 5.294 | 4.962 | 5.096 | 31,898 | +0.00(+0.00%) |
Oct 13, 2016 | 5.222 | 5.231 | 5.078 | 5.096 | 24,984 | -0.15(-2.91%) |
Oct 12, 2016 | 5.240 | 5.375 | 5.168 | 5.249 | 22,468 | +0.04(+0.86%) |
Oct 11, 2016 | 5.249 | 5.366 | 5.195 | 5.204 | 24,107 | -0.10(-1.86%) |
Oct 10, 2016 | 5.213 | 5.384 | 5.213 | 5.303 | 25,391 | +0.08(+1.55%) |
Oct 07, 2016 | 5.267 | 5.464 | 5.213 | 5.222 | 20,403 | -0.01(-0.17%) |
Oct 06, 2016 | 5.204 | 5.258 | 5.141 | 5.231 | 5,855 | +0.04(+0.69%) |
Oct 05, 2016 | 5.132 | 5.339 | 5.132 | 5.195 | 18,296 | +0.08(+1.58%) |
Oct 04, 2016 | 5.195 | 5.222 | 5.078 | 5.114 | 14,548 | -0.07(-1.38%) |
Oct 03, 2016 | 5.294 | 5.303 | 5.141 | 5.186 | 19,415 | -0.14(-2.69%) |
Sep 30, 2016 | 5.204 | 5.393 | 5.204 | 5.330 | 25,347 | +0.13(+2.59%) |
Sep 29, 2016 | 5.240 | 5.249 | 5.159 | 5.195 | 13,503 | -0.07(-1.36%) |
Sep 28, 2016 | 5.245 | 5.303 | 5.105 | 5.267 | 34,841 | +0.09(+1.73%) |
Sep 27, 2016 | 5.348 | 5.375 | 5.164 | 5.177 | 76,825 | -0.13(-2.37%) |
Sep 26, 2016 | 5.330 | 5.365 | 5.213 | 5.303 | 15,351 | -0.08(-1.50%) |
Sep 23, 2016 | 5.437 | 5.455 | 5.312 | 5.384 | 53,092 | -0.08(-1.48%) |
Sep 22, 2016 | 5.348 | 5.527 | 5.330 | 5.464 | 33,026 | +0.13(+2.53%) |
Sep 21, 2016 | 5.312 | 5.339 | 5.285 | 5.330 | 10,618 | +0.06(+1.19%) |
Sep 20, 2016 | 5.357 | 5.366 | 5.267 | 5.267 | 9,559 | -0.04(-0.84%) |
Sep 19, 2016 | 5.357 | 5.428 | 5.276 | 5.312 | 28,827 | -0.04(-0.67%) |
Sep 16, 2016 | 5.276 | 5.366 | 5.114 | 5.348 | 199,098 | +0.24(+4.75%) |
Sep 15, 2016 | 4.890 | 5.204 | 4.890 | 5.105 | 44,878 | +0.22(+4.60%) |
Sep 14, 2016 | 4.890 | 5.204 | 4.818 | 4.881 | 38,577 | +0.02(+0.37%) |
Sep 13, 2016 | 4.926 | 5.034 | 4.854 | 4.863 | 38,899 | -0.16(-3.21%) |
Sep 12, 2016 | 4.890 | 5.159 | 4.890 | 5.025 | 38,438 | +0.11(+2.19%) |
Sep 09, 2016 | 5.173 | 5.185 | 4.881 | 4.917 | 48,011 | -0.14(-2.84%) |
Sep 08, 2016 | 5.043 | 5.240 | 4.962 | 5.061 | 36,215 | +0.04(+0.71%) |
Sep 07, 2016 | 5.231 | 5.240 | 5.016 | 5.025 | 32,464 | +0.03(+0.54%) |
Sep 06, 2016 | 5.016 | 5.114 | 4.890 | 4.998 | 39,430 | -0.03(-0.54%) |
Sep 02, 2016 | 4.953 | 5.025 | 5.025 | 5.025 | 12,370 | +0.13(+2.56%) |