Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 5.151 | 5.270 | 5.106 | 5.236 | 49,102 | -0.01(-0.16%) |
Dec 28, 2016 | 5.287 | 5.330 | 5.151 | 5.245 | 11,431 | -0.05(-0.96%) |
Dec 27, 2016 | 5.347 | 5.347 | 5.211 | 5.296 | 9,094 | +0.04(+0.81%) |
Dec 23, 2016 | 5.253 | 5.253 | 5.253 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.347 | 5.347 | 5.219 | 5.245 | 27,532 | -0.11(-2.07%) |
Dec 21, 2016 | 5.338 | 5.449 | 5.279 | 5.355 | 6,807 | +0.02(+0.32%) |
Dec 20, 2016 | 5.398 | 5.432 | 5.331 | 5.338 | 22,402 | -0.02(-0.32%) |
Dec 19, 2016 | 5.321 | 5.423 | 5.304 | 5.355 | 25,113 | +0.01(+0.16%) |
Dec 16, 2016 | 5.364 | 5.364 | 5.288 | 5.347 | 4,223 | -0.08(-1.41%) |
Dec 15, 2016 | 5.372 | 5.423 | 5.215 | 5.423 | 21,305 | +0.14(+2.74%) |
Dec 14, 2016 | 5.347 | 5.398 | 5.253 | 5.279 | 88,687 | -0.00(-0.08%) |
Dec 13, 2016 | 5.426 | 5.432 | 5.245 | 5.283 | 43,930 | -0.11(-1.97%) |
Dec 12, 2016 | 5.338 | 5.415 | 5.313 | 5.389 | 74,023 | +0.10(+1.93%) |
Dec 09, 2016 | 5.168 | 5.330 | 5.108 | 5.287 | 118,047 | +0.04(+0.81%) |
Dec 08, 2016 | 5.091 | 5.355 | 5.091 | 5.245 | 80,820 | +0.11(+2.16%) |
Dec 07, 2016 | 5.202 | 5.202 | 5.108 | 5.134 | 37,281 | -0.01(-0.17%) |
Dec 06, 2016 | 5.108 | 5.142 | 5.049 | 5.142 | 18,142 | +0.03(+0.67%) |
Dec 05, 2016 | 5.108 | 5.142 | 5.083 | 5.108 | 44,327 | +0.09(+1.69%) |
Dec 02, 2016 | 4.896 | 5.023 | 4.896 | 5.023 | 31,978 | +0.14(+2.79%) |
Dec 01, 2016 | 5.015 | 5.015 | 4.827 | 4.887 | 20,696 | -0.08(-1.54%) |
Nov 30, 2016 | 4.981 | 4.981 | 4.921 | 4.964 | 11,328 | -0.03(-0.68%) |
Nov 29, 2016 | 4.938 | 5.032 | 4.888 | 4.998 | 19,524 | +0.09(+1.91%) |
Nov 28, 2016 | 4.972 | 4.981 | 4.767 | 4.904 | 35,500 | -0.07(-1.37%) |
Nov 25, 2016 | 5.083 | 5.083 | 4.972 | 4.972 | 10,831 | -0.10(-2.01%) |
Nov 23, 2016 | 5.074 | 5.074 | 5.074 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.981 | 5.108 | 4.981 | 5.083 | 18,689 | +0.14(+2.86%) |
Nov 21, 2016 | 5.060 | 5.060 | 4.869 | 4.941 | 37,040 | -0.14(-2.67%) |
Nov 18, 2016 | 5.060 | 5.077 | 4.973 | 5.077 | 32,421 | -0.08(-1.48%) |
Nov 17, 2016 | 5.195 | 5.212 | 5.009 | 5.153 | 44,077 | +0.01(+0.16%) |
Nov 16, 2016 | 4.958 | 5.161 | 4.916 | 5.144 | 26,819 | +0.16(+3.23%) |
Nov 15, 2016 | 4.992 | 4.992 | 4.908 | 4.984 | 11,713 | +0.02(+0.34%) |
Nov 14, 2016 | 5.051 | 5.077 | 4.963 | 4.967 | 10,407 | -0.15(-2.98%) |
Nov 11, 2016 | 5.001 | 5.119 | 4.975 | 5.119 | 27,834 | +0.05(+1.00%) |
Nov 10, 2016 | 4.975 | 5.102 | 4.975 | 5.068 | 47,407 | -0.11(-2.12%) |
Nov 09, 2016 | 5.119 | 5.348 | 4.950 | 5.178 | 120,640 | -0.52(-9.20%) |
Nov 08, 2016 | 5.398 | 5.783 | 5.391 | 5.703 | 80,207 | +0.33(+6.14%) |
Nov 07, 2016 | 5.144 | 5.381 | 5.085 | 5.373 | 26,478 | +0.25(+4.96%) |
Nov 04, 2016 | 5.077 | 5.170 | 5.043 | 5.119 | 37,039 | -0.02(-0.33%) |
Nov 03, 2016 | 5.077 | 5.238 | 5.077 | 5.136 | 29,391 | +0.05(+1.00%) |
Nov 02, 2016 | 5.161 | 5.178 | 5.043 | 5.085 | 30,335 | -0.06(-1.15%) |
Nov 01, 2016 | 5.280 | 5.280 | 5.119 | 5.144 | 45,826 | -0.18(-3.34%) |
Oct 31, 2016 | 5.271 | 5.331 | 5.221 | 5.322 | 7,851 | +0.04(+0.80%) |
Oct 28, 2016 | 5.288 | 5.331 | 5.238 | 5.280 | 23,888 | +0.00(+0.00%) |
Oct 27, 2016 | 5.288 | 5.356 | 5.204 | 5.280 | 13,196 | -0.01(-0.16%) |
Oct 26, 2016 | 5.356 | 5.356 | 5.288 | 5.288 | 8,537 | -0.09(-1.73%) |
Oct 25, 2016 | 5.407 | 5.441 | 5.348 | 5.381 | 36,435 | -0.05(-0.93%) |
Oct 24, 2016 | 5.381 | 5.491 | 5.331 | 5.432 | 18,241 | -0.02(-0.31%) |
Oct 21, 2016 | 5.407 | 5.449 | 5.296 | 5.449 | 34,142 | +0.03(+0.62%) |
Oct 20, 2016 | 5.474 | 5.474 | 5.314 | 5.415 | 23,267 | +0.00(+0.00%) |
Oct 19, 2016 | 5.441 | 5.449 | 5.391 | 5.415 | 9,929 | +0.03(+0.63%) |
Oct 18, 2016 | 5.424 | 5.424 | 5.331 | 5.381 | 9,104 | -0.03(-0.63%) |
Oct 17, 2016 | 5.390 | 5.491 | 5.349 | 5.415 | 8,108 | +0.02(+0.31%) |
Oct 14, 2016 | 5.424 | 5.449 | 5.373 | 5.398 | 12,599 | -0.06(-1.09%) |
Oct 13, 2016 | 5.534 | 5.534 | 5.390 | 5.458 | 33,664 | -0.10(-1.83%) |
Oct 12, 2016 | 5.584 | 5.627 | 5.517 | 5.559 | 13,234 | -0.01(-0.15%) |
Oct 11, 2016 | 5.610 | 5.661 | 5.517 | 5.568 | 70,377 | -0.05(-0.90%) |
Oct 10, 2016 | 5.593 | 5.737 | 5.579 | 5.618 | 35,468 | +0.06(+1.07%) |
Oct 07, 2016 | 5.415 | 5.610 | 5.407 | 5.559 | 36,085 | +0.13(+2.34%) |
Oct 06, 2016 | 5.252 | 5.474 | 5.161 | 5.432 | 33,757 | +0.15(+2.88%) |
Oct 05, 2016 | 5.271 | 5.466 | 5.187 | 5.280 | 75,905 | -0.01(-0.16%) |
Oct 04, 2016 | 5.398 | 5.441 | 5.221 | 5.288 | 40,004 | -0.11(-2.04%) |