Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.971 | 4.971 | 4.971 | 0 | +0.06(+1.32%) | |
Dec 29, 2016 | 5.003 | 5.003 | 4.906 | 4.906 | 17,588 | -0.02(-0.49%) |
Dec 28, 2016 | 4.923 | 4.955 | 4.898 | 4.931 | 10,020 | -0.02(-0.49%) |
Dec 27, 2016 | 4.963 | 5.032 | 4.907 | 4.955 | 23,937 | +0.00(+0.00%) |
Dec 23, 2016 | 4.955 | 4.955 | 4.955 | 0 | +0.08(+1.65%) | |
Dec 22, 2016 | 4.923 | 4.995 | 4.874 | 4.874 | 36,760 | -0.08(-1.63%) |
Dec 21, 2016 | 4.995 | 5.052 | 4.955 | 4.955 | 15,589 | -0.09(-1.76%) |
Dec 20, 2016 | 5.044 | 5.052 | 4.964 | 5.044 | 32,117 | +0.08(+1.62%) |
Dec 19, 2016 | 5.011 | 5.035 | 4.915 | 4.963 | 24,607 | +0.00(+0.00%) |
Dec 16, 2016 | 4.995 | 5.044 | 4.882 | 4.963 | 16,491 | +0.01(+0.16%) |
Dec 15, 2016 | 5.068 | 5.068 | 4.834 | 4.955 | 32,613 | -0.09(-1.76%) |
Dec 14, 2016 | 4.995 | 5.086 | 4.923 | 5.044 | 45,001 | +0.00(+0.08%) |
Dec 13, 2016 | 5.035 | 5.060 | 5.035 | 5.040 | 17,151 | -0.01(-0.24%) |
Dec 12, 2016 | 5.035 | 5.122 | 5.019 | 5.052 | 42,343 | +0.00(+0.00%) |
Dec 09, 2016 | 5.035 | 5.119 | 4.995 | 5.052 | 60,938 | +0.06(+1.13%) |
Dec 08, 2016 | 5.035 | 5.092 | 4.955 | 4.995 | 58,488 | -0.01(-0.16%) |
Dec 07, 2016 | 5.035 | 5.056 | 5.003 | 5.003 | 18,349 | -0.07(-1.43%) |
Dec 06, 2016 | 5.027 | 5.104 | 5.003 | 5.076 | 11,870 | +0.01(+0.16%) |
Dec 05, 2016 | 4.995 | 5.068 | 4.955 | 5.068 | 55,779 | +0.07(+1.45%) |
Dec 02, 2016 | 5.019 | 5.084 | 4.995 | 4.995 | 27,977 | -0.02(-0.32%) |
Dec 01, 2016 | 5.035 | 5.035 | 4.882 | 5.011 | 75,646 | -0.01(-0.16%) |
Nov 30, 2016 | 4.899 | 5.197 | 4.867 | 5.019 | 38,691 | +0.02(+0.48%) |
Nov 29, 2016 | 4.915 | 5.221 | 4.915 | 4.995 | 129,173 | +0.10(+2.14%) |
Nov 28, 2016 | 4.899 | 5.035 | 4.874 | 4.890 | 68,182 | -0.02(-0.33%) |
Nov 25, 2016 | 4.843 | 4.957 | 4.843 | 4.907 | 17,403 | +0.04(+0.82%) |
Nov 23, 2016 | 4.867 | 4.867 | 4.867 | 0 | +0.02(+0.33%) | |
Nov 22, 2016 | 4.818 | 4.873 | 4.818 | 4.850 | 25,721 | -0.02(-0.33%) |
Nov 21, 2016 | 4.899 | 4.907 | 4.735 | 4.867 | 23,838 | +0.02(+0.33%) |
Nov 18, 2016 | 4.899 | 4.922 | 4.728 | 4.850 | 21,845 | -0.01(-0.17%) |
Nov 17, 2016 | 4.778 | 4.883 | 4.754 | 4.858 | 61,454 | +0.07(+1.51%) |
Nov 16, 2016 | 4.786 | 4.810 | 4.754 | 4.786 | 27,504 | +0.00(+0.00%) |
Nov 15, 2016 | 4.802 | 4.809 | 4.720 | 4.786 | 37,889 | +0.02(+0.51%) |
Nov 14, 2016 | 4.786 | 4.786 | 4.658 | 4.762 | 65,604 | -0.02(-0.50%) |
Nov 11, 2016 | 4.682 | 4.850 | 4.634 | 4.786 | 46,414 | +0.06(+1.19%) |
Nov 10, 2016 | 4.450 | 4.746 | 4.450 | 4.730 | 70,273 | +0.30(+6.69%) |
Nov 09, 2016 | 4.345 | 4.634 | 4.345 | 4.434 | 324,109 | +0.00(+0.00%) |
Nov 08, 2016 | 4.401 | 4.458 | 4.401 | 4.433 | 47,017 | -0.06(-1.43%) |
Nov 07, 2016 | 4.418 | 4.562 | 4.418 | 4.498 | 40,523 | +0.09(+2.00%) |
Nov 04, 2016 | 4.571 | 4.626 | 4.410 | 4.410 | 94,874 | -0.20(-4.35%) |
Nov 03, 2016 | 4.586 | 4.626 | 4.562 | 4.610 | 11,890 | -0.03(-0.69%) |
Nov 02, 2016 | 4.586 | 4.642 | 4.523 | 4.642 | 22,961 | -0.01(-0.17%) |
Nov 01, 2016 | 4.522 | 4.650 | 4.522 | 4.650 | 10,676 | +0.10(+2.29%) |
Oct 31, 2016 | 4.610 | 4.634 | 4.538 | 4.546 | 70,641 | -0.05(-1.05%) |
Oct 28, 2016 | 4.586 | 4.634 | 4.578 | 4.594 | 28,322 | -0.02(-0.52%) |
Oct 27, 2016 | 4.666 | 4.714 | 4.578 | 4.618 | 81,051 | -0.02(-0.52%) |
Oct 26, 2016 | 4.498 | 4.826 | 4.467 | 4.642 | 60,027 | +0.12(+2.65%) |
Oct 25, 2016 | 4.467 | 4.562 | 4.433 | 4.522 | 27,546 | +0.00(+0.00%) |
Oct 24, 2016 | 4.530 | 4.530 | 4.498 | 4.522 | 8,549 | -0.06(-1.22%) |
Oct 21, 2016 | 4.475 | 4.586 | 4.474 | 4.578 | 31,922 | +0.07(+1.59%) |
Oct 20, 2016 | 4.538 | 4.538 | 4.506 | 4.506 | 3,406 | -0.01(-0.18%) |
Oct 19, 2016 | 4.411 | 4.522 | 4.411 | 4.514 | 24,914 | +0.10(+2.35%) |
Oct 18, 2016 | 4.371 | 4.411 | 4.371 | 4.411 | 22,278 | +0.02(+0.36%) |
Oct 17, 2016 | 4.387 | 4.415 | 4.363 | 4.395 | 19,835 | +0.01(+0.18%) |
Oct 14, 2016 | 4.467 | 4.467 | 4.387 | 4.387 | 7,689 | -0.02(-0.54%) |
Oct 13, 2016 | 4.379 | 4.467 | 4.379 | 4.411 | 39,848 | -0.02(-0.36%) |
Oct 12, 2016 | 4.371 | 4.458 | 4.347 | 4.427 | 17,656 | +0.04(+0.91%) |
Oct 11, 2016 | 4.419 | 4.458 | 4.371 | 4.387 | 13,529 | -0.01(-0.18%) |
Oct 10, 2016 | 4.395 | 4.419 | 4.382 | 4.395 | 11,015 | -0.02(-0.54%) |
Oct 07, 2016 | 4.387 | 4.419 | 4.307 | 4.419 | 7,052 | +0.03(+0.73%) |
Oct 06, 2016 | 4.467 | 4.467 | 4.387 | 4.387 | 12,574 | -0.05(-1.08%) |
Oct 05, 2016 | 4.387 | 4.467 | 4.387 | 4.435 | 22,562 | +0.04(+0.91%) |
Oct 04, 2016 | 4.427 | 4.459 | 4.387 | 4.395 | 15,151 | +0.00(+0.00%) |