Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.458 | 5.458 | 5.458 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.380 | 5.466 | 5.380 | 5.461 | 116,904 | +0.08(+1.42%) |
Dec 28, 2016 | 5.461 | 5.461 | 5.380 | 5.385 | 101,398 | -0.06(-1.14%) |
Dec 27, 2016 | 5.457 | 5.490 | 5.433 | 5.447 | 111,322 | -0.01(-0.18%) |
Dec 23, 2016 | 5.457 | 5.457 | 5.457 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.409 | 5.437 | 5.399 | 5.437 | 69,982 | +0.01(+0.18%) |
Dec 21, 2016 | 5.423 | 5.457 | 5.418 | 5.428 | 79,091 | +0.00(+0.00%) |
Dec 20, 2016 | 5.423 | 5.442 | 5.399 | 5.428 | 206,684 | +0.00(+0.00%) |
Dec 19, 2016 | 5.390 | 5.433 | 5.390 | 5.428 | 130,731 | +0.06(+1.07%) |
Dec 16, 2016 | 5.361 | 5.380 | 5.313 | 5.370 | 119,117 | +0.04(+0.72%) |
Dec 15, 2016 | 5.342 | 5.380 | 5.327 | 5.332 | 70,665 | -0.02(-0.45%) |
Dec 14, 2016 | 5.390 | 5.445 | 5.337 | 5.356 | 86,851 | -0.08(-1.41%) |
Dec 13, 2016 | 5.361 | 5.437 | 5.361 | 5.433 | 130,520 | +0.10(+1.79%) |
Dec 12, 2016 | 5.346 | 5.356 | 5.318 | 5.337 | 100,215 | -0.02(-0.45%) |
Dec 09, 2016 | 5.299 | 5.380 | 5.284 | 5.361 | 134,591 | +0.04(+0.81%) |
Dec 08, 2016 | 5.313 | 5.318 | 5.256 | 5.318 | 115,325 | +0.01(+0.18%) |
Dec 07, 2016 | 5.270 | 5.313 | 5.260 | 5.308 | 237,208 | +0.04(+0.82%) |
Dec 06, 2016 | 5.275 | 5.290 | 5.232 | 5.265 | 78,803 | +0.01(+0.27%) |
Dec 05, 2016 | 5.256 | 5.256 | 5.241 | 5.251 | 84,874 | -0.00(-0.09%) |
Dec 02, 2016 | 5.279 | 5.299 | 5.227 | 5.256 | 135,993 | -0.02(-0.36%) |
Dec 01, 2016 | 5.327 | 5.352 | 5.270 | 5.275 | 120,115 | -0.03(-0.54%) |
Nov 30, 2016 | 5.284 | 5.332 | 5.284 | 5.303 | 47,920 | +0.02(+0.36%) |
Nov 29, 2016 | 5.308 | 5.310 | 5.270 | 5.284 | 67,504 | -0.03(-0.54%) |
Nov 28, 2016 | 5.313 | 5.385 | 5.313 | 5.313 | 34,812 | -0.01(-0.27%) |
Nov 25, 2016 | 5.308 | 5.327 | 5.283 | 5.327 | 17,626 | +0.02(+0.43%) |
Nov 23, 2016 | 5.305 | 5.305 | 5.305 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.299 | 5.308 | 5.265 | 5.289 | 43,505 | +0.01(+0.27%) |
Nov 21, 2016 | 5.265 | 5.279 | 5.242 | 5.275 | 51,137 | +0.07(+1.29%) |
Nov 18, 2016 | 5.184 | 5.226 | 5.175 | 5.208 | 99,413 | +0.00(+0.09%) |
Nov 17, 2016 | 5.217 | 5.217 | 5.166 | 5.203 | 91,708 | +0.03(+0.63%) |
Nov 16, 2016 | 5.142 | 5.180 | 5.141 | 5.170 | 43,709 | -0.01(-0.18%) |
Nov 15, 2016 | 5.059 | 5.184 | 5.059 | 5.180 | 104,965 | +0.11(+2.11%) |
Nov 14, 2016 | 5.203 | 5.212 | 5.035 | 5.073 | 179,818 | -0.17(-3.29%) |
Nov 11, 2016 | 5.310 | 5.310 | 5.217 | 5.245 | 105,417 | -0.07(-1.31%) |
Nov 10, 2016 | 5.403 | 5.403 | 5.305 | 5.315 | 112,397 | -0.09(-1.64%) |
Nov 09, 2016 | 5.333 | 5.408 | 5.333 | 5.403 | 89,655 | +0.00(+0.00%) |
Nov 08, 2016 | 5.389 | 5.441 | 5.389 | 5.403 | 32,518 | -0.02(-0.34%) |
Nov 07, 2016 | 5.441 | 5.441 | 5.408 | 5.422 | 42,110 | +0.06(+1.13%) |
Nov 04, 2016 | 5.399 | 5.417 | 5.361 | 5.361 | 29,643 | -0.04(-0.69%) |
Nov 03, 2016 | 5.427 | 5.427 | 5.380 | 5.399 | 30,557 | -0.03(-0.51%) |
Nov 02, 2016 | 5.524 | 5.534 | 5.427 | 5.427 | 71,128 | -0.14(-2.43%) |
Nov 01, 2016 | 5.618 | 5.618 | 5.543 | 5.562 | 51,929 | -0.04(-0.78%) |
Oct 31, 2016 | 5.618 | 5.618 | 5.599 | 5.605 | 14,008 | -0.01(-0.22%) |
Oct 28, 2016 | 5.632 | 5.655 | 5.594 | 5.618 | 52,350 | -0.00(-0.08%) |
Oct 27, 2016 | 5.627 | 5.650 | 5.590 | 5.622 | 29,194 | -0.04(-0.74%) |
Oct 26, 2016 | 5.608 | 5.669 | 5.599 | 5.664 | 62,401 | +0.02(+0.41%) |
Oct 25, 2016 | 5.627 | 5.655 | 5.599 | 5.641 | 64,209 | +0.00(+0.08%) |
Oct 24, 2016 | 5.650 | 5.655 | 5.622 | 5.636 | 29,394 | -0.02(-0.33%) |
Oct 21, 2016 | 5.627 | 5.655 | 5.620 | 5.655 | 17,971 | +0.00(+0.00%) |
Oct 20, 2016 | 5.636 | 5.661 | 5.636 | 5.655 | 16,427 | -0.00(-0.00%) |
Oct 19, 2016 | 5.604 | 5.668 | 5.604 | 5.655 | 43,277 | +0.03(+0.59%) |
Oct 18, 2016 | 5.618 | 5.623 | 5.543 | 5.622 | 23,458 | +0.05(+0.91%) |
Oct 17, 2016 | 5.608 | 5.636 | 5.566 | 5.571 | 94,919 | -0.06(-0.99%) |
Oct 14, 2016 | 5.678 | 5.697 | 5.618 | 5.627 | 53,209 | -0.04(-0.66%) |
Oct 13, 2016 | 5.594 | 5.683 | 5.579 | 5.664 | 51,167 | +0.06(+1.00%) |
Oct 12, 2016 | 5.566 | 5.618 | 5.566 | 5.608 | 18,119 | +0.04(+0.75%) |
Oct 11, 2016 | 5.664 | 5.664 | 5.557 | 5.566 | 87,199 | -0.10(-1.81%) |
Oct 10, 2016 | 5.706 | 5.706 | 5.655 | 5.669 | 71,427 | +0.02(+0.33%) |
Oct 07, 2016 | 5.753 | 5.813 | 5.613 | 5.650 | 101,914 | -0.10(-1.78%) |
Oct 06, 2016 | 5.720 | 5.753 | 5.701 | 5.753 | 64,228 | -0.00(-0.08%) |
Oct 05, 2016 | 5.720 | 5.771 | 5.720 | 5.757 | 44,924 | +0.05(+0.82%) |
Oct 04, 2016 | 5.846 | 5.846 | 5.699 | 5.711 | 92,157 | -0.15(-2.54%) |