Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.226 | 5.226 | 5.226 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.266 | 5.266 | 5.173 | 5.235 | 320,368 | +0.02(+0.43%) |
Dec 28, 2016 | 5.452 | 5.452 | 5.204 | 5.213 | 363,803 | -0.20(-3.77%) |
Dec 27, 2016 | 5.466 | 5.466 | 5.413 | 5.417 | 159,891 | -0.00(-0.08%) |
Dec 23, 2016 | 5.421 | 5.421 | 5.421 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.421 | 5.503 | 5.413 | 5.430 | 160,734 | -0.01(-0.24%) |
Dec 21, 2016 | 5.603 | 5.621 | 5.421 | 5.444 | 252,846 | -0.16(-2.85%) |
Dec 20, 2016 | 5.475 | 5.603 | 5.452 | 5.603 | 230,399 | +0.19(+3.44%) |
Dec 19, 2016 | 5.439 | 5.501 | 5.413 | 5.417 | 352,950 | -0.04(-0.65%) |
Dec 16, 2016 | 5.563 | 5.577 | 5.444 | 5.452 | 157,853 | -0.10(-1.84%) |
Dec 15, 2016 | 5.541 | 5.603 | 5.417 | 5.555 | 511,096 | +0.05(+0.97%) |
Dec 14, 2016 | 5.417 | 5.515 | 5.337 | 5.501 | 353,461 | +0.12(+2.14%) |
Dec 13, 2016 | 5.550 | 5.559 | 5.355 | 5.386 | 330,439 | -0.12(-2.10%) |
Dec 12, 2016 | 5.657 | 5.679 | 5.497 | 5.501 | 390,121 | -0.22(-3.80%) |
Dec 09, 2016 | 5.772 | 5.812 | 5.679 | 5.719 | 202,370 | -0.04(-0.77%) |
Dec 08, 2016 | 5.785 | 5.785 | 5.701 | 5.763 | 158,809 | +0.00(+0.08%) |
Dec 07, 2016 | 5.714 | 5.812 | 5.688 | 5.759 | 232,188 | +0.02(+0.31%) |
Dec 06, 2016 | 5.643 | 5.754 | 5.643 | 5.741 | 413,882 | +0.15(+2.62%) |
Dec 05, 2016 | 5.590 | 5.626 | 5.563 | 5.594 | 317,196 | +0.02(+0.32%) |
Dec 02, 2016 | 5.581 | 5.619 | 5.492 | 5.577 | 183,716 | +0.01(+0.24%) |
Dec 01, 2016 | 5.497 | 5.586 | 5.479 | 5.563 | 544,298 | +0.10(+1.79%) |
Nov 30, 2016 | 5.439 | 5.466 | 5.408 | 5.466 | 384,123 | +0.06(+1.07%) |
Nov 29, 2016 | 5.364 | 5.413 | 5.328 | 5.408 | 344,418 | +0.08(+1.58%) |
Nov 28, 2016 | 5.355 | 5.409 | 5.253 | 5.324 | 357,453 | +0.05(+1.01%) |
Nov 25, 2016 | 5.292 | 5.383 | 5.236 | 5.271 | 207,847 | +0.01(+0.16%) |
Nov 23, 2016 | 5.262 | 5.262 | 5.262 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.404 | 5.439 | 5.253 | 5.271 | 345,252 | -0.12(-2.16%) |
Nov 21, 2016 | 5.361 | 5.387 | 5.322 | 5.387 | 239,450 | +0.04(+0.72%) |
Nov 18, 2016 | 5.331 | 5.348 | 5.275 | 5.348 | 397,407 | +0.07(+1.39%) |
Nov 17, 2016 | 5.245 | 5.279 | 5.210 | 5.275 | 298,618 | +0.02(+0.41%) |
Nov 16, 2016 | 5.258 | 5.296 | 5.239 | 5.253 | 447,017 | +0.03(+0.66%) |
Nov 15, 2016 | 5.167 | 5.262 | 5.146 | 5.219 | 542,787 | +0.05(+1.00%) |
Nov 14, 2016 | 5.103 | 5.167 | 5.029 | 5.167 | 579,949 | +0.06(+1.18%) |
Nov 11, 2016 | 4.922 | 5.114 | 4.913 | 5.107 | 576,721 | +0.16(+3.13%) |
Nov 10, 2016 | 4.818 | 4.982 | 4.788 | 4.952 | 662,333 | +0.13(+2.77%) |
Nov 09, 2016 | 4.810 | 4.866 | 4.737 | 4.818 | 217,167 | -0.00(-0.09%) |
Nov 08, 2016 | 4.715 | 4.952 | 4.681 | 4.823 | 606,309 | +0.25(+5.36%) |
Nov 07, 2016 | 4.676 | 4.737 | 4.569 | 4.577 | 202,139 | -0.07(-1.48%) |
Nov 04, 2016 | 4.457 | 4.706 | 4.457 | 4.646 | 384,964 | +0.16(+3.45%) |
Nov 03, 2016 | 4.534 | 4.556 | 4.414 | 4.491 | 224,127 | -0.01(-0.29%) |
Nov 02, 2016 | 4.513 | 4.556 | 4.474 | 4.504 | 239,466 | -0.02(-0.48%) |
Nov 01, 2016 | 4.651 | 4.681 | 4.517 | 4.526 | 230,297 | -0.09(-1.87%) |
Oct 31, 2016 | 4.689 | 4.689 | 4.607 | 4.612 | 153,180 | -0.09(-2.01%) |
Oct 28, 2016 | 4.672 | 4.719 | 4.629 | 4.706 | 180,781 | +0.00(+0.09%) |
Oct 27, 2016 | 4.741 | 4.754 | 4.689 | 4.702 | 80,524 | -0.01(-0.18%) |
Oct 26, 2016 | 4.737 | 4.801 | 4.698 | 4.711 | 142,562 | -0.03(-0.55%) |
Oct 25, 2016 | 4.711 | 4.759 | 4.682 | 4.737 | 105,196 | -0.00(-0.09%) |
Oct 24, 2016 | 4.715 | 4.750 | 4.691 | 4.741 | 107,774 | +0.05(+1.01%) |
Oct 21, 2016 | 4.719 | 4.737 | 4.668 | 4.694 | 179,408 | -0.00(-0.09%) |
Oct 20, 2016 | 4.719 | 4.754 | 4.672 | 4.698 | 238,365 | +0.01(+0.18%) |
Oct 19, 2016 | 4.698 | 4.719 | 4.659 | 4.689 | 101,873 | +0.03(+0.65%) |
Oct 18, 2016 | 4.620 | 4.689 | 4.564 | 4.659 | 188,535 | +0.02(+0.46%) |
Oct 17, 2016 | 4.754 | 4.801 | 4.620 | 4.638 | 312,721 | -0.12(-2.53%) |
Oct 14, 2016 | 4.711 | 4.818 | 4.711 | 4.758 | 307,884 | +0.09(+1.84%) |
Oct 13, 2016 | 4.620 | 4.706 | 4.599 | 4.672 | 247,991 | +0.02(+0.37%) |
Oct 12, 2016 | 4.672 | 4.706 | 4.625 | 4.655 | 106,211 | -0.02(-0.37%) |
Oct 11, 2016 | 4.737 | 4.737 | 4.672 | 4.672 | 194,615 | -0.05(-1.00%) |
Oct 10, 2016 | 4.737 | 4.737 | 4.694 | 4.719 | 244,937 | +0.00(+0.00%) |
Oct 07, 2016 | 4.706 | 4.775 | 4.689 | 4.719 | 207,065 | +0.04(+0.83%) |
Oct 06, 2016 | 4.672 | 4.737 | 4.672 | 4.681 | 132,860 | +0.00(+0.09%) |
Oct 05, 2016 | 4.737 | 4.795 | 4.672 | 4.676 | 296,771 | -0.07(-1.45%) |
Oct 04, 2016 | 4.775 | 4.836 | 4.729 | 4.745 | 274,700 | +0.02(+0.46%) |