Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.448 | 5.481 | 5.330 | 5.414 | 736,328 | +0.03(+0.63%) |
Dec 28, 2016 | 5.414 | 5.448 | 5.280 | 5.380 | 635,687 | -0.03(-0.62%) |
Dec 27, 2016 | 5.380 | 5.414 | 5.347 | 5.414 | 534,104 | +0.03(+0.63%) |
Dec 23, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.56%) | |
Dec 22, 2016 | 5.280 | 5.313 | 5.162 | 5.246 | 1,207,607 | -0.07(-1.27%) |
Dec 21, 2016 | 5.111 | 5.380 | 5.111 | 5.313 | 1,590,687 | +0.27(+5.33%) |
Dec 20, 2016 | 5.044 | 5.078 | 5.011 | 5.044 | 731,084 | +0.03(+0.67%) |
Dec 19, 2016 | 5.044 | 5.044 | 4.943 | 5.011 | 599,333 | -0.03(-0.67%) |
Dec 16, 2016 | 5.044 | 5.078 | 4.947 | 5.044 | 890,753 | +0.17(+3.45%) |
Dec 15, 2016 | 4.842 | 4.943 | 4.809 | 4.876 | 967,506 | +0.00(+0.00%) |
Dec 14, 2016 | 4.977 | 5.011 | 4.842 | 4.876 | 1,604,243 | +0.00(+0.00%) |
Dec 13, 2016 | 4.910 | 4.969 | 4.842 | 4.876 | 617,998 | +0.03(+0.69%) |
Dec 12, 2016 | 4.943 | 5.011 | 4.809 | 4.842 | 1,420,791 | -0.10(-2.04%) |
Dec 09, 2016 | 5.011 | 5.044 | 4.910 | 4.943 | 1,419,738 | -0.03(-0.68%) |
Dec 08, 2016 | 4.910 | 5.044 | 4.876 | 4.977 | 2,102,134 | +0.10(+2.07%) |
Dec 07, 2016 | 4.742 | 4.876 | 4.641 | 4.876 | 1,456,580 | +0.17(+3.57%) |
Dec 06, 2016 | 4.641 | 4.742 | 4.607 | 4.708 | 1,758,403 | +0.10(+2.19%) |
Dec 05, 2016 | 4.607 | 4.641 | 4.506 | 4.607 | 1,338,111 | +0.10(+2.24%) |
Dec 02, 2016 | 4.641 | 4.674 | 4.472 | 4.506 | 1,653,842 | -0.13(-2.90%) |
Dec 01, 2016 | 4.809 | 4.809 | 4.573 | 4.641 | 2,227,789 | -0.13(-2.82%) |
Nov 30, 2016 | 5.044 | 5.111 | 4.742 | 4.775 | 3,208,100 | -0.30(-5.96%) |
Nov 29, 2016 | 5.011 | 5.179 | 4.960 | 5.078 | 1,508,873 | +0.10(+2.03%) |
Nov 28, 2016 | 5.078 | 5.078 | 4.960 | 4.977 | 1,003,184 | -0.13(-2.63%) |
Nov 25, 2016 | 5.111 | 5.145 | 5.078 | 5.111 | 385,032 | +0.10(+2.01%) |
Nov 23, 2016 | 5.011 | 5.011 | 5.011 | 0 | -0.20(-3.87%) | |
Nov 22, 2016 | 5.212 | 5.280 | 5.145 | 5.212 | 676,602 | +0.07(+1.31%) |
Nov 21, 2016 | 5.044 | 5.145 | 4.977 | 5.145 | 994,612 | +0.13(+2.68%) |
Nov 18, 2016 | 5.011 | 5.078 | 4.977 | 5.011 | 710,558 | +0.03(+0.68%) |
Nov 17, 2016 | 5.078 | 5.145 | 4.977 | 4.977 | 1,362,455 | -0.07(-1.33%) |
Nov 16, 2016 | 4.876 | 5.078 | 4.809 | 5.044 | 2,219,285 | +0.10(+2.04%) |
Nov 15, 2016 | 4.876 | 5.078 | 4.876 | 4.943 | 982,895 | +0.07(+1.38%) |
Nov 14, 2016 | 4.842 | 4.977 | 4.809 | 4.876 | 1,042,333 | -0.03(-0.68%) |
Nov 11, 2016 | 4.943 | 4.977 | 4.775 | 4.910 | 1,256,778 | -0.13(-2.67%) |
Nov 10, 2016 | 4.910 | 5.212 | 4.876 | 5.044 | 2,037,544 | +0.17(+3.45%) |
Nov 09, 2016 | 4.775 | 4.876 | 4.742 | 4.876 | 1,028,660 | +0.07(+1.40%) |
Nov 08, 2016 | 4.775 | 4.876 | 4.708 | 4.809 | 1,062,072 | -0.10(-2.05%) |
Nov 07, 2016 | 4.910 | 4.977 | 4.742 | 4.910 | 1,453,512 | +0.07(+1.39%) |
Nov 04, 2016 | 4.910 | 4.910 | 4.809 | 4.842 | 1,955,911 | -0.10(-2.04%) |
Nov 03, 2016 | 4.943 | 5.061 | 4.910 | 4.943 | 1,568,010 | +0.03(+0.68%) |
Nov 02, 2016 | 5.246 | 5.246 | 4.842 | 4.910 | 2,963,118 | -0.34(-6.41%) |
Nov 01, 2016 | 5.380 | 5.414 | 5.179 | 5.246 | 1,518,423 | -0.03(-0.64%) |
Oct 31, 2016 | 5.448 | 5.448 | 5.145 | 5.280 | 1,276,538 | +0.10(+1.95%) |
Oct 28, 2016 | 5.347 | 5.347 | 5.145 | 5.179 | 2,175,802 | -0.13(-2.53%) |
Oct 27, 2016 | 5.313 | 5.380 | 5.263 | 5.313 | 1,218,220 | +0.07(+1.28%) |
Oct 26, 2016 | 5.414 | 5.414 | 5.145 | 5.246 | 1,753,206 | -0.20(-3.70%) |
Oct 25, 2016 | 5.448 | 5.481 | 5.414 | 5.448 | 798,302 | +0.00(+0.00%) |
Oct 24, 2016 | 5.481 | 5.549 | 5.347 | 5.448 | 1,218,861 | +0.03(+0.62%) |
Oct 21, 2016 | 5.448 | 5.481 | 5.380 | 5.414 | 548,336 | -0.03(-0.62%) |
Oct 20, 2016 | 5.448 | 5.515 | 5.347 | 5.448 | 638,663 | +0.00(+0.00%) |
Oct 19, 2016 | 5.313 | 5.481 | 5.313 | 5.448 | 883,787 | +0.10(+1.89%) |
Oct 18, 2016 | 5.347 | 5.347 | 5.263 | 5.347 | 783,892 | +0.07(+1.27%) |
Oct 17, 2016 | 5.313 | 5.347 | 5.212 | 5.280 | 845,916 | -0.03(-0.63%) |
Oct 14, 2016 | 5.313 | 5.347 | 5.212 | 5.313 | 955,158 | +0.13(+2.60%) |
Oct 13, 2016 | 5.179 | 5.313 | 5.078 | 5.179 | 1,303,166 | -0.03(-0.65%) |
Oct 12, 2016 | 5.380 | 5.380 | 5.179 | 5.212 | 1,285,449 | -0.17(-3.12%) |
Oct 11, 2016 | 5.549 | 5.616 | 5.347 | 5.380 | 1,847,692 | -0.13(-2.44%) |
Oct 10, 2016 | 5.549 | 5.616 | 5.448 | 5.515 | 1,433,778 | -0.01(-0.12%) |
Oct 07, 2016 | 5.481 | 5.535 | 5.421 | 5.522 | 833,721 | -0.03(-0.61%) |
Oct 06, 2016 | 5.380 | 5.636 | 5.380 | 5.555 | 2,235,932 | +0.25(+4.69%) |
Oct 05, 2016 | 5.320 | 5.347 | 5.219 | 5.306 | 1,524,459 | +0.13(+2.60%) |
Oct 04, 2016 | 5.105 | 5.179 | 5.085 | 5.172 | 1,167,973 | +0.15(+2.95%) |