Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.665 | 5.665 | 5.665 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.628 | 5.653 | 5.603 | 5.622 | 1,488,758 | +0.06(+1.11%) |
Dec 28, 2016 | 5.566 | 5.603 | 5.551 | 5.560 | 1,918,296 | -0.06(-1.10%) |
Dec 27, 2016 | 5.640 | 5.659 | 5.616 | 5.622 | 2,028,184 | -0.02(-0.44%) |
Dec 23, 2016 | 5.646 | 5.646 | 5.646 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.560 | 5.589 | 5.548 | 5.560 | 2,236,937 | -0.09(-1.53%) |
Dec 21, 2016 | 5.653 | 5.668 | 5.637 | 5.646 | 2,755,808 | -0.04(-0.65%) |
Dec 20, 2016 | 5.628 | 5.683 | 5.622 | 5.683 | 2,788,590 | +0.10(+1.76%) |
Dec 19, 2016 | 5.591 | 5.628 | 5.585 | 5.585 | 1,978,729 | -0.01(-0.22%) |
Dec 16, 2016 | 5.542 | 5.622 | 5.533 | 5.597 | 3,742,049 | +0.10(+1.91%) |
Dec 15, 2016 | 5.486 | 5.517 | 5.462 | 5.493 | 3,209,303 | +0.04(+0.68%) |
Dec 14, 2016 | 5.554 | 5.566 | 5.440 | 5.456 | 5,200,876 | -0.11(-1.99%) |
Dec 13, 2016 | 5.536 | 5.597 | 5.523 | 5.566 | 4,914,390 | +0.15(+2.73%) |
Dec 12, 2016 | 5.425 | 5.474 | 5.419 | 5.419 | 3,441,866 | +0.04(+0.69%) |
Dec 09, 2016 | 5.369 | 5.388 | 5.339 | 5.382 | 2,584,008 | +0.01(+0.23%) |
Dec 08, 2016 | 5.345 | 5.382 | 5.314 | 5.369 | 3,621,430 | +0.10(+1.99%) |
Dec 07, 2016 | 5.197 | 5.283 | 5.191 | 5.265 | 1,932,824 | +0.07(+1.30%) |
Dec 06, 2016 | 5.148 | 5.200 | 5.135 | 5.197 | 4,005,332 | +0.10(+1.93%) |
Dec 05, 2016 | 5.080 | 5.123 | 5.074 | 5.098 | 2,255,980 | +0.06(+1.22%) |
Dec 02, 2016 | 5.037 | 5.068 | 5.018 | 5.037 | 2,108,876 | -0.03(-0.61%) |
Dec 01, 2016 | 5.086 | 5.086 | 5.049 | 5.068 | 2,692,592 | -0.04(-0.72%) |
Nov 30, 2016 | 5.148 | 5.154 | 5.092 | 5.105 | 2,536,905 | -0.04(-0.72%) |
Nov 29, 2016 | 5.117 | 5.160 | 5.105 | 5.142 | 3,033,645 | +0.06(+1.09%) |
Nov 28, 2016 | 5.135 | 5.135 | 5.080 | 5.086 | 2,248,692 | -0.06(-1.08%) |
Nov 25, 2016 | 5.154 | 5.160 | 5.129 | 5.142 | 1,229,630 | -0.01(-0.24%) |
Nov 23, 2016 | 5.154 | 5.154 | 5.154 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.209 | 5.228 | 5.182 | 5.215 | 2,995,857 | +0.02(+0.36%) |
Nov 21, 2016 | 5.185 | 5.203 | 5.160 | 5.197 | 1,824,973 | +0.01(+0.12%) |
Nov 18, 2016 | 5.209 | 5.215 | 5.172 | 5.191 | 1,934,642 | -0.11(-2.09%) |
Nov 17, 2016 | 5.363 | 5.387 | 5.289 | 5.302 | 3,025,492 | +0.04(+0.82%) |
Nov 16, 2016 | 5.222 | 5.283 | 5.222 | 5.259 | 4,071,942 | -0.08(-1.50%) |
Nov 15, 2016 | 5.277 | 5.345 | 5.252 | 5.339 | 4,869,489 | +0.05(+1.04%) |
Nov 14, 2016 | 5.290 | 5.301 | 5.266 | 5.284 | 2,041,069 | -0.05(-0.89%) |
Nov 11, 2016 | 5.384 | 5.390 | 5.313 | 5.331 | 2,461,008 | -0.16(-2.91%) |
Nov 10, 2016 | 5.550 | 5.573 | 5.452 | 5.491 | 3,877,181 | -0.21(-3.63%) |
Nov 09, 2016 | 5.609 | 5.721 | 5.603 | 5.697 | 3,555,002 | -0.12(-2.13%) |
Nov 08, 2016 | 5.780 | 5.839 | 5.757 | 5.822 | 2,652,585 | +0.01(+0.10%) |
Nov 07, 2016 | 5.822 | 5.839 | 5.787 | 5.816 | 4,458,704 | +0.06(+1.03%) |
Nov 04, 2016 | 5.804 | 5.810 | 5.745 | 5.757 | 3,307,868 | -0.10(-1.72%) |
Nov 03, 2016 | 5.881 | 5.904 | 5.841 | 5.857 | 2,958,788 | -0.02(-0.40%) |
Nov 02, 2016 | 5.940 | 5.957 | 5.857 | 5.881 | 2,502,333 | -0.07(-1.19%) |
Nov 01, 2016 | 6.052 | 6.052 | 5.928 | 5.952 | 2,390,974 | -0.04(-0.69%) |
Oct 31, 2016 | 5.957 | 5.993 | 5.940 | 5.993 | 2,479,712 | +0.07(+1.10%) |
Oct 28, 2016 | 5.904 | 5.966 | 5.898 | 5.928 | 2,838,704 | +0.07(+1.21%) |
Oct 27, 2016 | 5.833 | 5.881 | 5.822 | 5.857 | 2,275,037 | -0.03(-0.50%) |
Oct 26, 2016 | 5.869 | 5.946 | 5.869 | 5.887 | 2,717,624 | -0.02(-0.40%) |
Oct 25, 2016 | 5.934 | 5.940 | 5.881 | 5.910 | 2,837,262 | +0.04(+0.60%) |
Oct 24, 2016 | 5.898 | 5.928 | 5.866 | 5.875 | 1,986,485 | +0.05(+0.81%) |
Oct 21, 2016 | 5.804 | 5.833 | 5.792 | 5.827 | 3,005,458 | -0.05(-0.80%) |
Oct 20, 2016 | 5.839 | 5.881 | 5.825 | 5.875 | 2,963,155 | +0.10(+1.74%) |
Oct 19, 2016 | 5.751 | 5.786 | 5.739 | 5.774 | 1,385,575 | +0.02(+0.41%) |
Oct 18, 2016 | 5.733 | 5.774 | 5.706 | 5.751 | 1,496,447 | +0.08(+1.35%) |
Oct 17, 2016 | 5.697 | 5.712 | 5.662 | 5.674 | 1,464,196 | -0.04(-0.62%) |
Oct 14, 2016 | 5.733 | 5.762 | 5.706 | 5.709 | 1,589,173 | +0.04(+0.73%) |
Oct 13, 2016 | 5.609 | 5.689 | 5.582 | 5.668 | 2,646,413 | -0.02(-0.31%) |
Oct 12, 2016 | 5.692 | 5.706 | 5.656 | 5.686 | 2,184,932 | -0.05(-0.82%) |
Oct 11, 2016 | 5.762 | 5.768 | 5.686 | 5.733 | 4,663,962 | -0.01(-0.10%) |
Oct 10, 2016 | 5.768 | 5.780 | 5.727 | 5.739 | 3,133,993 | +0.04(+0.73%) |
Oct 07, 2016 | 5.745 | 5.745 | 5.662 | 5.697 | 6,807,429 | -0.14(-2.43%) |
Oct 06, 2016 | 5.857 | 5.872 | 5.830 | 5.839 | 4,302,165 | -0.07(-1.20%) |
Oct 05, 2016 | 5.934 | 5.940 | 5.898 | 5.910 | 3,141,091 | -0.01(-0.20%) |
Oct 04, 2016 | 6.005 | 6.017 | 5.892 | 5.922 | 4,123,758 | -0.08(-1.38%) |