Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.192 | 5.192 | 5.192 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.232 | 5.232 | 5.139 | 5.201 | 322,456 | +0.02(+0.43%) |
Dec 28, 2016 | 5.417 | 5.417 | 5.170 | 5.179 | 366,174 | -0.20(-3.77%) |
Dec 27, 2016 | 5.430 | 5.430 | 5.378 | 5.382 | 160,933 | -0.00(-0.08%) |
Dec 23, 2016 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.386 | 5.468 | 5.378 | 5.395 | 161,781 | -0.01(-0.24%) |
Dec 21, 2016 | 5.567 | 5.585 | 5.386 | 5.408 | 254,495 | -0.16(-2.85%) |
Dec 20, 2016 | 5.439 | 5.567 | 5.417 | 5.567 | 231,900 | +0.19(+3.44%) |
Dec 19, 2016 | 5.404 | 5.466 | 5.378 | 5.382 | 355,250 | -0.04(-0.65%) |
Dec 16, 2016 | 5.527 | 5.541 | 5.408 | 5.417 | 158,882 | -0.10(-1.84%) |
Dec 15, 2016 | 5.505 | 5.567 | 5.382 | 5.519 | 514,428 | +0.05(+0.97%) |
Dec 14, 2016 | 5.382 | 5.479 | 5.303 | 5.466 | 355,765 | +0.11(+2.14%) |
Dec 13, 2016 | 5.514 | 5.523 | 5.320 | 5.351 | 332,593 | -0.11(-2.10%) |
Dec 12, 2016 | 5.620 | 5.642 | 5.461 | 5.466 | 392,664 | -0.22(-3.80%) |
Dec 09, 2016 | 5.735 | 5.774 | 5.642 | 5.682 | 203,689 | -0.04(-0.77%) |
Dec 08, 2016 | 5.748 | 5.748 | 5.664 | 5.726 | 159,844 | +0.00(+0.08%) |
Dec 07, 2016 | 5.677 | 5.774 | 5.651 | 5.721 | 233,702 | +0.02(+0.31%) |
Dec 06, 2016 | 5.607 | 5.717 | 5.607 | 5.704 | 416,580 | +0.15(+2.62%) |
Dec 05, 2016 | 5.554 | 5.589 | 5.527 | 5.558 | 319,264 | +0.02(+0.32%) |
Dec 02, 2016 | 5.545 | 5.582 | 5.457 | 5.541 | 184,913 | +0.01(+0.24%) |
Dec 01, 2016 | 5.461 | 5.549 | 5.444 | 5.527 | 547,846 | +0.10(+1.79%) |
Nov 30, 2016 | 5.404 | 5.430 | 5.373 | 5.430 | 386,627 | +0.06(+1.07%) |
Nov 29, 2016 | 5.329 | 5.378 | 5.294 | 5.373 | 346,663 | +0.08(+1.58%) |
Nov 28, 2016 | 5.320 | 5.374 | 5.219 | 5.289 | 359,783 | +0.05(+1.01%) |
Nov 25, 2016 | 5.258 | 5.348 | 5.202 | 5.236 | 209,202 | +0.01(+0.16%) |
Nov 23, 2016 | 5.228 | 5.228 | 5.228 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.369 | 5.403 | 5.219 | 5.236 | 347,503 | -0.12(-2.16%) |
Nov 21, 2016 | 5.326 | 5.352 | 5.288 | 5.352 | 241,011 | +0.04(+0.72%) |
Nov 18, 2016 | 5.296 | 5.313 | 5.241 | 5.313 | 399,998 | +0.07(+1.39%) |
Nov 17, 2016 | 5.211 | 5.245 | 5.177 | 5.241 | 300,564 | +0.02(+0.41%) |
Nov 16, 2016 | 5.224 | 5.262 | 5.205 | 5.219 | 449,931 | +0.03(+0.66%) |
Nov 15, 2016 | 5.134 | 5.228 | 5.112 | 5.185 | 546,325 | +0.05(+1.00%) |
Nov 14, 2016 | 5.070 | 5.134 | 4.997 | 5.134 | 583,729 | +0.06(+1.18%) |
Nov 11, 2016 | 4.890 | 5.081 | 4.881 | 5.074 | 580,480 | +0.15(+3.13%) |
Nov 10, 2016 | 4.787 | 4.950 | 4.757 | 4.920 | 666,651 | +0.13(+2.77%) |
Nov 09, 2016 | 4.779 | 4.834 | 4.706 | 4.787 | 218,583 | -0.00(-0.09%) |
Nov 08, 2016 | 4.685 | 4.920 | 4.650 | 4.792 | 610,262 | +0.24(+5.36%) |
Nov 07, 2016 | 4.646 | 4.706 | 4.539 | 4.548 | 203,457 | -0.07(-1.48%) |
Nov 04, 2016 | 4.428 | 4.676 | 4.428 | 4.616 | 387,474 | +0.15(+3.45%) |
Nov 03, 2016 | 4.505 | 4.526 | 4.385 | 4.462 | 225,588 | -0.01(-0.29%) |
Nov 02, 2016 | 4.484 | 4.526 | 4.445 | 4.475 | 241,027 | -0.02(-0.48%) |
Nov 01, 2016 | 4.620 | 4.650 | 4.488 | 4.496 | 231,799 | -0.09(-1.87%) |
Oct 31, 2016 | 4.659 | 4.659 | 4.578 | 4.582 | 154,178 | -0.09(-2.01%) |
Oct 28, 2016 | 4.642 | 4.689 | 4.599 | 4.676 | 181,959 | +0.00(+0.09%) |
Oct 27, 2016 | 4.710 | 4.723 | 4.659 | 4.672 | 81,049 | -0.01(-0.18%) |
Oct 26, 2016 | 4.706 | 4.770 | 4.667 | 4.680 | 143,492 | -0.03(-0.55%) |
Oct 25, 2016 | 4.680 | 4.728 | 4.652 | 4.706 | 105,882 | -0.00(-0.09%) |
Oct 24, 2016 | 4.685 | 4.719 | 4.661 | 4.710 | 108,476 | +0.05(+1.01%) |
Oct 21, 2016 | 4.689 | 4.706 | 4.638 | 4.663 | 180,578 | -0.00(-0.09%) |
Oct 20, 2016 | 4.689 | 4.723 | 4.642 | 4.667 | 239,919 | +0.01(+0.18%) |
Oct 19, 2016 | 4.667 | 4.689 | 4.629 | 4.659 | 102,537 | +0.03(+0.65%) |
Oct 18, 2016 | 4.590 | 4.659 | 4.535 | 4.629 | 189,764 | +0.02(+0.46%) |
Oct 17, 2016 | 4.723 | 4.770 | 4.590 | 4.608 | 314,760 | -0.12(-2.53%) |
Oct 14, 2016 | 4.680 | 4.787 | 4.680 | 4.727 | 309,891 | +0.09(+1.84%) |
Oct 13, 2016 | 4.590 | 4.676 | 4.569 | 4.642 | 249,608 | +0.02(+0.37%) |
Oct 12, 2016 | 4.642 | 4.676 | 4.595 | 4.625 | 106,903 | -0.02(-0.37%) |
Oct 11, 2016 | 4.706 | 4.706 | 4.642 | 4.642 | 195,883 | -0.05(-1.00%) |
Oct 10, 2016 | 4.706 | 4.706 | 4.663 | 4.689 | 246,534 | +0.00(+0.00%) |
Oct 07, 2016 | 4.676 | 4.744 | 4.659 | 4.689 | 208,415 | +0.04(+0.83%) |
Oct 06, 2016 | 4.642 | 4.706 | 4.642 | 4.650 | 133,726 | +0.00(+0.09%) |
Oct 05, 2016 | 4.706 | 4.764 | 4.642 | 4.646 | 298,706 | -0.07(-1.45%) |
Oct 04, 2016 | 4.744 | 4.804 | 4.699 | 4.715 | 276,491 | +0.02(+0.46%) |