Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.264 | 5.264 | 5.264 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 5.145 | 5.264 | 5.099 | 5.230 | 49,162 | -0.01(-0.16%) |
Dec 28, 2016 | 5.281 | 5.323 | 5.145 | 5.238 | 11,445 | -0.05(-0.96%) |
Dec 27, 2016 | 5.340 | 5.340 | 5.204 | 5.289 | 9,105 | +0.04(+0.81%) |
Dec 23, 2016 | 5.247 | 5.247 | 5.247 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.340 | 5.340 | 5.213 | 5.238 | 27,565 | -0.11(-2.07%) |
Dec 21, 2016 | 5.332 | 5.442 | 5.272 | 5.349 | 6,815 | +0.02(+0.32%) |
Dec 20, 2016 | 5.391 | 5.425 | 5.324 | 5.332 | 22,430 | -0.02(-0.32%) |
Dec 19, 2016 | 5.315 | 5.417 | 5.298 | 5.349 | 25,144 | +0.01(+0.16%) |
Dec 16, 2016 | 5.357 | 5.357 | 5.282 | 5.340 | 4,228 | -0.08(-1.41%) |
Dec 15, 2016 | 5.366 | 5.417 | 5.209 | 5.417 | 21,332 | +0.14(+2.74%) |
Dec 14, 2016 | 5.340 | 5.391 | 5.247 | 5.272 | 88,796 | -0.00(-0.08%) |
Dec 13, 2016 | 5.419 | 5.425 | 5.238 | 5.276 | 43,984 | -0.11(-1.97%) |
Dec 12, 2016 | 5.332 | 5.408 | 5.306 | 5.383 | 74,114 | +0.10(+1.93%) |
Dec 09, 2016 | 5.162 | 5.323 | 5.102 | 5.281 | 118,192 | +0.04(+0.81%) |
Dec 08, 2016 | 5.085 | 5.349 | 5.085 | 5.238 | 80,919 | +0.11(+2.16%) |
Dec 07, 2016 | 5.196 | 5.196 | 5.102 | 5.128 | 37,327 | -0.01(-0.17%) |
Dec 06, 2016 | 5.102 | 5.136 | 5.043 | 5.136 | 18,165 | +0.03(+0.67%) |
Dec 05, 2016 | 5.102 | 5.136 | 5.077 | 5.102 | 44,382 | +0.09(+1.69%) |
Dec 02, 2016 | 4.890 | 5.017 | 4.890 | 5.017 | 32,018 | +0.14(+2.79%) |
Dec 01, 2016 | 5.009 | 5.009 | 4.822 | 4.881 | 20,721 | -0.08(-1.54%) |
Nov 30, 2016 | 4.975 | 4.975 | 4.915 | 4.958 | 11,342 | -0.03(-0.68%) |
Nov 29, 2016 | 4.932 | 5.026 | 4.882 | 4.992 | 19,548 | +0.09(+1.91%) |
Nov 28, 2016 | 4.966 | 4.975 | 4.761 | 4.898 | 35,543 | -0.07(-1.37%) |
Nov 25, 2016 | 5.077 | 5.077 | 4.966 | 4.966 | 10,844 | -0.10(-2.01%) |
Nov 23, 2016 | 5.068 | 5.068 | 5.068 | 0 | -0.01(-0.17%) | |
Nov 22, 2016 | 4.975 | 5.102 | 4.975 | 5.077 | 18,712 | +0.14(+2.86%) |
Nov 21, 2016 | 5.054 | 5.054 | 4.864 | 4.935 | 37,085 | -0.14(-2.67%) |
Nov 18, 2016 | 5.054 | 5.071 | 4.967 | 5.071 | 32,461 | -0.08(-1.48%) |
Nov 17, 2016 | 5.189 | 5.206 | 5.003 | 5.147 | 44,131 | +0.01(+0.16%) |
Nov 16, 2016 | 4.952 | 5.155 | 4.910 | 5.138 | 26,852 | +0.16(+3.23%) |
Nov 15, 2016 | 4.986 | 4.986 | 4.902 | 4.978 | 11,727 | +0.02(+0.34%) |
Nov 14, 2016 | 5.045 | 5.071 | 4.956 | 4.961 | 10,420 | -0.15(-2.98%) |
Nov 11, 2016 | 4.995 | 5.113 | 4.969 | 5.113 | 27,869 | +0.05(+1.00%) |
Nov 10, 2016 | 4.969 | 5.096 | 4.969 | 5.062 | 47,465 | -0.11(-2.12%) |
Nov 09, 2016 | 5.113 | 5.341 | 4.944 | 5.172 | 120,788 | -0.52(-9.20%) |
Nov 08, 2016 | 5.392 | 5.776 | 5.385 | 5.696 | 80,305 | +0.33(+6.14%) |
Nov 07, 2016 | 5.138 | 5.375 | 5.079 | 5.366 | 26,510 | +0.25(+4.96%) |
Nov 04, 2016 | 5.071 | 5.164 | 5.037 | 5.113 | 37,084 | -0.02(-0.33%) |
Nov 03, 2016 | 5.071 | 5.231 | 5.071 | 5.130 | 29,427 | +0.05(+1.00%) |
Nov 02, 2016 | 5.155 | 5.172 | 5.037 | 5.079 | 30,372 | -0.06(-1.15%) |
Nov 01, 2016 | 5.273 | 5.273 | 5.113 | 5.138 | 45,882 | -0.18(-3.34%) |
Oct 31, 2016 | 5.265 | 5.324 | 5.214 | 5.316 | 7,860 | +0.04(+0.80%) |
Oct 28, 2016 | 5.282 | 5.324 | 5.232 | 5.273 | 23,918 | +0.00(+0.00%) |
Oct 27, 2016 | 5.282 | 5.349 | 5.197 | 5.273 | 13,212 | -0.01(-0.16%) |
Oct 26, 2016 | 5.349 | 5.349 | 5.282 | 5.282 | 8,548 | -0.09(-1.73%) |
Oct 25, 2016 | 5.400 | 5.434 | 5.341 | 5.375 | 36,479 | -0.05(-0.93%) |
Oct 24, 2016 | 5.375 | 5.485 | 5.324 | 5.426 | 18,264 | -0.02(-0.31%) |
Oct 21, 2016 | 5.400 | 5.442 | 5.290 | 5.442 | 34,184 | +0.03(+0.62%) |
Oct 20, 2016 | 5.467 | 5.467 | 5.307 | 5.409 | 23,295 | +0.00(+0.00%) |
Oct 19, 2016 | 5.434 | 5.442 | 5.384 | 5.409 | 9,942 | +0.03(+0.63%) |
Oct 18, 2016 | 5.417 | 5.417 | 5.324 | 5.375 | 9,116 | -0.03(-0.63%) |
Oct 17, 2016 | 5.383 | 5.485 | 5.343 | 5.409 | 8,118 | +0.02(+0.31%) |
Oct 14, 2016 | 5.417 | 5.442 | 5.366 | 5.392 | 12,615 | -0.06(-1.09%) |
Oct 13, 2016 | 5.527 | 5.527 | 5.383 | 5.451 | 33,706 | -0.10(-1.83%) |
Oct 12, 2016 | 5.578 | 5.620 | 5.510 | 5.552 | 13,250 | -0.01(-0.15%) |
Oct 11, 2016 | 5.603 | 5.654 | 5.510 | 5.561 | 70,464 | -0.05(-0.90%) |
Oct 10, 2016 | 5.586 | 5.730 | 5.572 | 5.611 | 35,511 | +0.06(+1.07%) |
Oct 07, 2016 | 5.409 | 5.603 | 5.400 | 5.552 | 36,129 | +0.13(+2.34%) |
Oct 06, 2016 | 5.246 | 5.468 | 5.155 | 5.426 | 33,798 | +0.15(+2.88%) |
Oct 05, 2016 | 5.265 | 5.459 | 5.180 | 5.273 | 75,998 | -0.01(-0.16%) |
Oct 04, 2016 | 5.392 | 5.435 | 5.215 | 5.282 | 40,053 | -0.11(-2.04%) |