Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.463 | 5.463 | 5.463 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.385 | 5.472 | 5.385 | 5.467 | 116,788 | +0.08(+1.42%) |
Dec 28, 2016 | 5.467 | 5.467 | 5.385 | 5.390 | 101,297 | -0.06(-1.14%) |
Dec 27, 2016 | 5.462 | 5.496 | 5.438 | 5.452 | 111,211 | -0.01(-0.18%) |
Dec 23, 2016 | 5.462 | 5.462 | 5.462 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.414 | 5.443 | 5.404 | 5.443 | 69,913 | +0.01(+0.18%) |
Dec 21, 2016 | 5.428 | 5.462 | 5.424 | 5.433 | 79,013 | +0.00(+0.00%) |
Dec 20, 2016 | 5.428 | 5.448 | 5.404 | 5.433 | 206,479 | +0.00(+0.00%) |
Dec 19, 2016 | 5.395 | 5.438 | 5.395 | 5.433 | 130,601 | +0.06(+1.07%) |
Dec 16, 2016 | 5.366 | 5.385 | 5.318 | 5.376 | 118,998 | +0.04(+0.72%) |
Dec 15, 2016 | 5.347 | 5.385 | 5.333 | 5.337 | 70,595 | -0.02(-0.45%) |
Dec 14, 2016 | 5.395 | 5.450 | 5.342 | 5.361 | 86,764 | -0.08(-1.41%) |
Dec 13, 2016 | 5.366 | 5.443 | 5.366 | 5.438 | 130,390 | +0.10(+1.79%) |
Dec 12, 2016 | 5.352 | 5.361 | 5.323 | 5.342 | 100,116 | -0.02(-0.45%) |
Dec 09, 2016 | 5.304 | 5.385 | 5.290 | 5.366 | 134,458 | +0.04(+0.81%) |
Dec 08, 2016 | 5.318 | 5.323 | 5.261 | 5.323 | 115,210 | +0.01(+0.18%) |
Dec 07, 2016 | 5.275 | 5.318 | 5.266 | 5.313 | 236,972 | +0.04(+0.82%) |
Dec 06, 2016 | 5.280 | 5.295 | 5.237 | 5.270 | 78,725 | +0.01(+0.27%) |
Dec 05, 2016 | 5.261 | 5.261 | 5.246 | 5.256 | 84,790 | -0.00(-0.09%) |
Dec 02, 2016 | 5.285 | 5.304 | 5.232 | 5.261 | 135,858 | -0.02(-0.36%) |
Dec 01, 2016 | 5.333 | 5.357 | 5.275 | 5.280 | 119,996 | -0.03(-0.54%) |
Nov 30, 2016 | 5.290 | 5.337 | 5.290 | 5.309 | 47,872 | +0.02(+0.36%) |
Nov 29, 2016 | 5.313 | 5.315 | 5.275 | 5.290 | 67,437 | -0.03(-0.54%) |
Nov 28, 2016 | 5.318 | 5.390 | 5.318 | 5.318 | 34,778 | -0.01(-0.27%) |
Nov 25, 2016 | 5.313 | 5.333 | 5.289 | 5.333 | 17,609 | +0.02(+0.43%) |
Nov 23, 2016 | 5.310 | 5.310 | 5.310 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.304 | 5.313 | 5.270 | 5.294 | 43,462 | +0.01(+0.27%) |
Nov 21, 2016 | 5.270 | 5.285 | 5.247 | 5.280 | 51,087 | +0.07(+1.29%) |
Nov 18, 2016 | 5.190 | 5.231 | 5.180 | 5.213 | 99,314 | +0.00(+0.09%) |
Nov 17, 2016 | 5.222 | 5.222 | 5.171 | 5.208 | 91,617 | +0.03(+0.63%) |
Nov 16, 2016 | 5.148 | 5.185 | 5.146 | 5.176 | 43,666 | -0.01(-0.18%) |
Nov 15, 2016 | 5.064 | 5.190 | 5.064 | 5.185 | 104,860 | +0.11(+2.11%) |
Nov 14, 2016 | 5.208 | 5.218 | 5.040 | 5.078 | 179,640 | -0.17(-3.29%) |
Nov 11, 2016 | 5.315 | 5.315 | 5.222 | 5.250 | 105,313 | -0.07(-1.31%) |
Nov 10, 2016 | 5.409 | 5.409 | 5.311 | 5.320 | 112,285 | -0.09(-1.64%) |
Nov 09, 2016 | 5.339 | 5.413 | 5.339 | 5.409 | 89,566 | +0.00(+0.00%) |
Nov 08, 2016 | 5.395 | 5.446 | 5.395 | 5.409 | 32,485 | -0.02(-0.34%) |
Nov 07, 2016 | 5.446 | 5.446 | 5.413 | 5.427 | 42,068 | +0.06(+1.13%) |
Nov 04, 2016 | 5.404 | 5.422 | 5.367 | 5.367 | 29,614 | -0.04(-0.69%) |
Nov 03, 2016 | 5.432 | 5.432 | 5.385 | 5.404 | 30,527 | -0.03(-0.51%) |
Nov 02, 2016 | 5.530 | 5.539 | 5.432 | 5.432 | 71,058 | -0.14(-2.43%) |
Nov 01, 2016 | 5.623 | 5.623 | 5.549 | 5.567 | 51,878 | -0.04(-0.78%) |
Oct 31, 2016 | 5.623 | 5.623 | 5.605 | 5.611 | 13,994 | -0.01(-0.22%) |
Oct 28, 2016 | 5.637 | 5.660 | 5.600 | 5.623 | 52,298 | -0.00(-0.08%) |
Oct 27, 2016 | 5.632 | 5.656 | 5.595 | 5.628 | 29,165 | -0.04(-0.74%) |
Oct 26, 2016 | 5.614 | 5.674 | 5.605 | 5.670 | 62,340 | +0.02(+0.41%) |
Oct 25, 2016 | 5.632 | 5.660 | 5.605 | 5.646 | 64,145 | +0.00(+0.08%) |
Oct 24, 2016 | 5.656 | 5.660 | 5.628 | 5.642 | 29,365 | -0.02(-0.33%) |
Oct 21, 2016 | 5.632 | 5.660 | 5.626 | 5.660 | 17,953 | +0.00(+0.00%) |
Oct 20, 2016 | 5.642 | 5.667 | 5.642 | 5.660 | 16,411 | -0.00(-0.00%) |
Oct 19, 2016 | 5.609 | 5.674 | 5.609 | 5.660 | 43,235 | +0.03(+0.59%) |
Oct 18, 2016 | 5.623 | 5.629 | 5.549 | 5.627 | 23,435 | +0.05(+0.91%) |
Oct 17, 2016 | 5.614 | 5.641 | 5.572 | 5.577 | 94,825 | -0.06(-0.99%) |
Oct 14, 2016 | 5.684 | 5.702 | 5.623 | 5.632 | 53,156 | -0.04(-0.66%) |
Oct 13, 2016 | 5.600 | 5.688 | 5.585 | 5.670 | 51,116 | +0.06(+1.00%) |
Oct 12, 2016 | 5.572 | 5.623 | 5.572 | 5.614 | 18,101 | +0.04(+0.75%) |
Oct 11, 2016 | 5.670 | 5.670 | 5.563 | 5.572 | 87,113 | -0.10(-1.81%) |
Oct 10, 2016 | 5.712 | 5.712 | 5.661 | 5.674 | 71,356 | +0.02(+0.33%) |
Oct 07, 2016 | 5.758 | 5.819 | 5.619 | 5.656 | 101,813 | -0.10(-1.78%) |
Oct 06, 2016 | 5.726 | 5.758 | 5.707 | 5.758 | 64,165 | -0.00(-0.08%) |
Oct 05, 2016 | 5.726 | 5.777 | 5.726 | 5.763 | 44,879 | +0.05(+0.82%) |
Oct 04, 2016 | 5.852 | 5.852 | 5.705 | 5.716 | 92,065 | -0.15(-2.54%) |