Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.973 | 5.973 | 5.973 | 0 | +0.02(+0.30%) | |
Dec 29, 2016 | 5.926 | 5.973 | 5.926 | 5.955 | 103,410 | +0.00(+0.00%) |
Dec 28, 2016 | 5.938 | 5.973 | 5.902 | 5.955 | 163,319 | +0.02(+0.30%) |
Dec 27, 2016 | 5.950 | 5.950 | 5.902 | 5.938 | 135,287 | +0.03(+0.50%) |
Dec 23, 2016 | 5.908 | 5.908 | 5.908 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 5.896 | 5.938 | 5.885 | 5.896 | 276,103 | +0.00(+0.00%) |
Dec 21, 2016 | 5.926 | 5.926 | 5.885 | 5.896 | 196,630 | -0.02(-0.26%) |
Dec 20, 2016 | 5.896 | 5.920 | 5.866 | 5.912 | 247,179 | +0.03(+0.46%) |
Dec 19, 2016 | 5.896 | 5.902 | 5.867 | 5.885 | 69,551 | +0.02(+0.30%) |
Dec 16, 2016 | 5.879 | 5.879 | 5.837 | 5.867 | 48,832 | +0.00(+0.00%) |
Dec 15, 2016 | 5.855 | 5.867 | 5.843 | 5.867 | 119,671 | -0.01(-0.10%) |
Dec 14, 2016 | 5.932 | 5.932 | 5.867 | 5.873 | 75,271 | -0.05(-0.77%) |
Dec 13, 2016 | 5.895 | 5.952 | 5.895 | 5.919 | 74,102 | +0.04(+0.60%) |
Dec 12, 2016 | 5.883 | 5.883 | 5.842 | 5.883 | 221,905 | +0.01(+0.10%) |
Dec 09, 2016 | 5.866 | 5.883 | 5.830 | 5.877 | 84,672 | +0.02(+0.30%) |
Dec 08, 2016 | 5.836 | 5.895 | 5.813 | 5.860 | 323,082 | +0.03(+0.44%) |
Dec 07, 2016 | 5.742 | 5.842 | 5.707 | 5.834 | 146,010 | +0.07(+1.29%) |
Dec 06, 2016 | 5.730 | 5.766 | 5.725 | 5.760 | 110,738 | +0.05(+0.93%) |
Dec 05, 2016 | 5.666 | 5.725 | 5.666 | 5.707 | 66,732 | +0.05(+0.83%) |
Dec 02, 2016 | 5.672 | 5.678 | 5.654 | 5.660 | 78,329 | +0.02(+0.31%) |
Dec 01, 2016 | 5.648 | 5.654 | 5.619 | 5.642 | 110,797 | -0.03(-0.51%) |
Nov 30, 2016 | 5.730 | 5.730 | 5.654 | 5.671 | 91,224 | -0.04(-0.63%) |
Nov 29, 2016 | 5.672 | 5.713 | 5.645 | 5.707 | 180,284 | +0.03(+0.52%) |
Nov 28, 2016 | 5.683 | 5.683 | 5.642 | 5.678 | 169,395 | -0.02(-0.41%) |
Nov 25, 2016 | 5.713 | 5.725 | 5.665 | 5.701 | 40,686 | +0.02(+0.41%) |
Nov 23, 2016 | 5.678 | 5.678 | 5.678 | 0 | +0.02(+0.31%) | |
Nov 22, 2016 | 5.636 | 5.707 | 5.607 | 5.660 | 230,507 | +0.04(+0.73%) |
Nov 21, 2016 | 5.595 | 5.619 | 5.578 | 5.619 | 273,118 | +0.06(+1.06%) |
Nov 18, 2016 | 5.525 | 5.576 | 5.496 | 5.560 | 176,922 | +0.03(+0.53%) |
Nov 17, 2016 | 5.525 | 5.548 | 5.501 | 5.531 | 86,705 | +0.02(+0.32%) |
Nov 16, 2016 | 5.519 | 5.525 | 5.460 | 5.513 | 90,023 | -0.01(-0.21%) |
Nov 15, 2016 | 5.501 | 5.537 | 5.401 | 5.525 | 163,035 | +0.01(+0.21%) |
Nov 14, 2016 | 5.525 | 5.548 | 5.472 | 5.513 | 132,531 | -0.04(-0.64%) |
Nov 11, 2016 | 5.601 | 5.601 | 5.519 | 5.548 | 78,317 | -0.06(-1.06%) |
Nov 10, 2016 | 5.631 | 5.639 | 5.543 | 5.608 | 182,610 | +0.01(+0.22%) |
Nov 09, 2016 | 5.536 | 5.601 | 5.536 | 5.595 | 132,106 | +0.02(+0.42%) |
Nov 08, 2016 | 5.572 | 5.589 | 5.560 | 5.572 | 79,999 | +0.00(+0.03%) |
Nov 07, 2016 | 5.588 | 5.599 | 5.558 | 5.570 | 69,625 | +0.06(+1.17%) |
Nov 04, 2016 | 5.559 | 5.570 | 5.506 | 5.506 | 73,276 | -0.06(-1.05%) |
Nov 03, 2016 | 5.617 | 5.629 | 5.541 | 5.564 | 89,218 | -0.05(-0.94%) |
Nov 02, 2016 | 5.635 | 5.640 | 5.582 | 5.617 | 212,263 | -0.04(-0.62%) |
Nov 01, 2016 | 5.681 | 5.681 | 5.588 | 5.652 | 115,204 | -0.02(-0.41%) |
Oct 31, 2016 | 5.675 | 5.693 | 5.664 | 5.675 | 46,641 | +0.03(+0.52%) |
Oct 28, 2016 | 5.670 | 5.711 | 5.635 | 5.646 | 126,973 | -0.03(-0.51%) |
Oct 27, 2016 | 5.699 | 5.699 | 5.670 | 5.675 | 118,670 | -0.01(-0.21%) |
Oct 26, 2016 | 5.646 | 5.693 | 5.638 | 5.687 | 88,550 | +0.01(+0.21%) |
Oct 25, 2016 | 5.681 | 5.699 | 5.664 | 5.675 | 57,384 | +0.01(+0.10%) |
Oct 24, 2016 | 5.711 | 5.711 | 5.670 | 5.670 | 86,934 | -0.01(-0.10%) |
Oct 21, 2016 | 5.658 | 5.705 | 5.648 | 5.675 | 60,467 | +0.02(+0.31%) |
Oct 20, 2016 | 5.658 | 5.691 | 5.635 | 5.658 | 84,441 | -0.02(-0.31%) |
Oct 19, 2016 | 5.652 | 5.675 | 5.640 | 5.675 | 93,661 | +0.04(+0.62%) |
Oct 18, 2016 | 5.635 | 5.658 | 5.629 | 5.640 | 98,355 | +0.03(+0.52%) |
Oct 17, 2016 | 5.652 | 5.658 | 5.593 | 5.611 | 223,704 | -0.05(-0.83%) |
Oct 14, 2016 | 5.699 | 5.716 | 5.652 | 5.658 | 134,436 | +0.01(+0.10%) |
Oct 13, 2016 | 5.652 | 5.675 | 5.629 | 5.652 | 88,378 | -0.06(-1.02%) |
Oct 12, 2016 | 5.722 | 5.740 | 5.687 | 5.711 | 69,628 | -0.02(-0.28%) |
Oct 11, 2016 | 5.802 | 5.802 | 5.703 | 5.727 | 138,436 | -0.08(-1.40%) |
Oct 10, 2016 | 5.814 | 5.825 | 5.785 | 5.808 | 66,212 | +0.05(+0.81%) |
Oct 07, 2016 | 5.767 | 5.779 | 5.738 | 5.762 | 58,002 | -0.02(-0.30%) |
Oct 06, 2016 | 5.785 | 5.785 | 5.750 | 5.779 | 40,253 | -0.02(-0.30%) |
Oct 05, 2016 | 5.802 | 5.802 | 5.750 | 5.796 | 155,847 | +0.02(+0.30%) |
Oct 04, 2016 | 5.855 | 5.855 | 5.738 | 5.779 | 301,723 | -0.06(-1.09%) |