Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.093 | 5.093 | 5.093 | 0 | -0.04(-0.76%) | |
Dec 29, 2016 | 5.171 | 5.210 | 5.093 | 5.132 | 33,023 | -0.08(-1.50%) |
Dec 28, 2016 | 5.338 | 5.406 | 5.171 | 5.210 | 3,599 | -0.07(-1.26%) |
Dec 27, 2016 | 5.406 | 5.485 | 5.171 | 5.277 | 47,749 | -0.29(-5.14%) |
Dec 23, 2016 | 5.563 | 5.563 | 5.563 | 0 | +0.10(+1.79%) | |
Dec 22, 2016 | 5.462 | 5.465 | 5.462 | 5.465 | 3,092 | +0.02(+0.36%) |
Dec 21, 2016 | 5.328 | 5.563 | 5.328 | 5.446 | 4,805 | +0.00(+0.00%) |
Dec 20, 2016 | 5.798 | 5.798 | 5.446 | 5.446 | 14,415 | -0.24(-4.14%) |
Dec 19, 2016 | 5.759 | 5.759 | 5.602 | 5.681 | 8,151 | +0.04(+0.69%) |
Dec 16, 2016 | 5.759 | 5.759 | 5.446 | 5.641 | 16,702 | -0.04(-0.69%) |
Dec 15, 2016 | 5.641 | 5.748 | 5.637 | 5.681 | 24,664 | +0.15(+2.67%) |
Dec 14, 2016 | 5.798 | 5.798 | 5.524 | 5.533 | 18,401 | -0.26(-4.51%) |
Dec 13, 2016 | 5.747 | 5.798 | 5.602 | 5.794 | 15,185 | +0.16(+2.87%) |
Dec 12, 2016 | 5.798 | 5.798 | 5.563 | 5.633 | 28,685 | -0.05(-0.84%) |
Dec 09, 2016 | 5.759 | 5.763 | 5.602 | 5.681 | 8,343 | -0.08(-1.36%) |
Dec 08, 2016 | 5.798 | 5.837 | 5.759 | 5.759 | 4,617 | -0.01(-0.14%) |
Dec 07, 2016 | 5.837 | 5.837 | 5.720 | 5.767 | 6,487 | +0.01(+0.14%) |
Dec 06, 2016 | 5.837 | 5.837 | 5.736 | 5.759 | 7,979 | +0.04(+0.68%) |
Dec 05, 2016 | 5.720 | 5.876 | 5.563 | 5.720 | 33,868 | +0.21(+3.83%) |
Dec 02, 2016 | 5.485 | 5.641 | 5.485 | 5.509 | 3,034 | -0.09(-1.66%) |
Dec 01, 2016 | 5.798 | 5.876 | 5.446 | 5.602 | 12,423 | -0.04(-0.69%) |
Nov 30, 2016 | 5.798 | 5.798 | 5.524 | 5.641 | 13,866 | +0.00(+0.00%) |
Nov 29, 2016 | 5.210 | 5.641 | 5.210 | 5.641 | 49,070 | +0.35(+6.67%) |
Nov 28, 2016 | 5.093 | 5.367 | 5.054 | 5.289 | 49,889 | +0.20(+3.85%) |
Nov 25, 2016 | 5.029 | 5.093 | 5.029 | 5.093 | 7,078 | +0.06(+1.25%) |
Nov 23, 2016 | 5.030 | 5.030 | 5.030 | 0 | +0.02(+0.31%) | |
Nov 22, 2016 | 5.015 | 5.093 | 4.975 | 5.015 | 21,587 | +0.04(+0.79%) |
Nov 21, 2016 | 4.936 | 4.975 | 4.897 | 4.975 | 10,043 | +0.12(+2.42%) |
Nov 18, 2016 | 4.936 | 5.015 | 4.819 | 4.858 | 25,129 | -0.08(-1.59%) |
Nov 17, 2016 | 4.897 | 4.936 | 4.819 | 4.936 | 8,937 | +0.08(+1.61%) |
Nov 16, 2016 | 4.858 | 4.936 | 4.819 | 4.858 | 4,941 | -0.10(-2.06%) |
Nov 15, 2016 | 4.897 | 4.960 | 4.837 | 4.960 | 7,545 | +0.06(+1.29%) |
Nov 14, 2016 | 4.975 | 4.975 | 4.652 | 4.897 | 13,617 | +0.09(+1.79%) |
Nov 11, 2016 | 4.893 | 4.897 | 4.740 | 4.811 | 9,078 | -0.05(-0.97%) |
Nov 10, 2016 | 4.780 | 4.975 | 4.662 | 4.858 | 6,470 | +0.04(+0.81%) |
Nov 09, 2016 | 4.975 | 5.015 | 4.466 | 4.819 | 20,356 | -0.12(-2.38%) |
Nov 08, 2016 | 5.015 | 5.015 | 4.936 | 4.936 | 4,870 | -0.04(-0.79%) |
Nov 07, 2016 | 4.897 | 5.054 | 4.858 | 4.975 | 21,107 | +0.12(+2.42%) |
Nov 04, 2016 | 4.897 | 4.932 | 4.858 | 4.858 | 2,825 | +0.04(+0.81%) |
Nov 03, 2016 | 4.897 | 4.936 | 4.780 | 4.819 | 13,243 | -0.06(-1.20%) |
Nov 02, 2016 | 4.897 | 4.897 | 4.858 | 4.877 | 2,935 | -0.06(-1.19%) |
Nov 01, 2016 | 4.936 | 4.936 | 4.936 | 4.936 | 301 | +0.04(+0.80%) |
Oct 31, 2016 | 4.819 | 5.015 | 4.819 | 4.897 | 14,192 | +0.07(+1.46%) |
Oct 28, 2016 | 4.889 | 4.936 | 4.819 | 4.827 | 9,518 | -0.05(-1.12%) |
Oct 27, 2016 | 4.954 | 4.954 | 4.881 | 4.881 | 10,117 | -0.07(-1.42%) |
Oct 26, 2016 | 4.944 | 4.983 | 4.881 | 4.952 | 8,466 | +0.00(+0.00%) |
Oct 25, 2016 | 5.015 | 5.015 | 4.874 | 4.952 | 13,954 | -0.05(-1.10%) |
Oct 24, 2016 | 4.936 | 5.007 | 4.936 | 5.007 | 12,192 | +0.05(+0.95%) |
Oct 21, 2016 | 4.936 | 4.991 | 4.936 | 4.960 | 5,299 | -0.02(-0.47%) |
Oct 20, 2016 | 4.999 | 5.007 | 4.975 | 4.983 | 7,269 | +0.00(+0.00%) |
Oct 19, 2016 | 4.944 | 5.015 | 4.944 | 4.983 | 11,455 | -0.02(-0.31%) |
Oct 18, 2016 | 5.085 | 5.085 | 4.952 | 4.999 | 3,073 | +0.05(+1.11%) |
Oct 17, 2016 | 5.093 | 5.093 | 4.936 | 4.944 | 24,168 | -0.06(-1.25%) |
Oct 14, 2016 | 5.111 | 5.203 | 4.928 | 5.007 | 18,951 | +0.06(+1.27%) |
Oct 13, 2016 | 5.046 | 5.210 | 4.944 | 4.944 | 51,067 | -0.02(-0.32%) |
Oct 12, 2016 | 4.975 | 5.077 | 4.889 | 4.960 | 27,731 | +0.05(+0.96%) |
Oct 11, 2016 | 4.740 | 4.960 | 4.740 | 4.913 | 42,842 | +0.17(+3.64%) |
Oct 10, 2016 | 4.568 | 4.928 | 4.568 | 4.740 | 148,153 | +0.16(+3.60%) |
Oct 07, 2016 | 4.544 | 4.584 | 4.544 | 4.576 | 4,345 | +0.02(+0.34%) |
Oct 06, 2016 | 4.505 | 4.615 | 4.505 | 4.560 | 30,315 | +0.05(+1.22%) |
Oct 05, 2016 | 4.504 | 4.505 | 4.388 | 4.505 | 10,884 | +0.02(+0.52%) |
Oct 04, 2016 | 4.482 | 4.568 | 4.474 | 4.482 | 41,759 | -0.05(-1.21%) |