Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.574 | 4.574 | 4.574 | 0 | +0.19(+4.26%) | |
Dec 29, 2016 | 4.397 | 4.603 | 4.364 | 4.387 | 18,898 | +0.03(+0.68%) |
Dec 28, 2016 | 4.367 | 4.593 | 4.288 | 4.357 | 28,665 | +0.02(+0.45%) |
Dec 27, 2016 | 4.446 | 4.465 | 4.279 | 4.338 | 45,558 | -0.13(-2.86%) |
Dec 23, 2016 | 4.465 | 4.465 | 4.465 | 0 | -0.03(-0.66%) | |
Dec 22, 2016 | 4.524 | 4.576 | 4.475 | 4.495 | 35,413 | -0.03(-0.65%) |
Dec 21, 2016 | 4.672 | 4.672 | 4.524 | 4.524 | 19,253 | -0.06(-1.29%) |
Dec 20, 2016 | 4.564 | 4.672 | 4.524 | 4.583 | 23,121 | +0.01(+0.22%) |
Dec 19, 2016 | 4.652 | 4.701 | 4.495 | 4.574 | 29,601 | -0.10(-2.11%) |
Dec 16, 2016 | 4.810 | 4.810 | 4.623 | 4.672 | 32,934 | +0.05(+1.06%) |
Dec 15, 2016 | 4.633 | 4.829 | 4.623 | 4.623 | 73,486 | -0.01(-0.21%) |
Dec 14, 2016 | 4.682 | 4.819 | 4.564 | 4.633 | 33,233 | -0.18(-3.68%) |
Dec 13, 2016 | 4.898 | 4.898 | 4.701 | 4.810 | 19,993 | -0.05(-1.01%) |
Dec 12, 2016 | 4.829 | 4.938 | 4.672 | 4.859 | 10,294 | +0.04(+0.82%) |
Dec 09, 2016 | 4.755 | 4.859 | 4.742 | 4.819 | 11,946 | +0.09(+1.87%) |
Dec 08, 2016 | 4.839 | 4.880 | 4.682 | 4.731 | 31,984 | -0.08(-1.64%) |
Dec 07, 2016 | 4.849 | 4.960 | 4.623 | 4.810 | 71,277 | -0.13(-2.59%) |
Dec 06, 2016 | 4.918 | 4.957 | 4.908 | 4.938 | 6,365 | +0.03(+0.60%) |
Dec 05, 2016 | 4.810 | 4.952 | 4.810 | 4.908 | 10,104 | +0.08(+1.63%) |
Dec 02, 2016 | 4.873 | 4.873 | 4.760 | 4.829 | 16,811 | -0.02(-0.41%) |
Dec 01, 2016 | 4.869 | 4.947 | 4.790 | 4.849 | 18,026 | -0.03(-0.69%) |
Nov 30, 2016 | 4.947 | 5.026 | 4.760 | 4.883 | 14,256 | -0.03(-0.71%) |
Nov 29, 2016 | 4.908 | 4.957 | 4.869 | 4.918 | 22,962 | +0.06(+1.21%) |
Nov 28, 2016 | 5.056 | 5.118 | 4.839 | 4.859 | 40,494 | -0.16(-3.14%) |
Nov 25, 2016 | 5.124 | 5.134 | 4.930 | 5.016 | 16,804 | -0.08(-1.54%) |
Nov 23, 2016 | 5.095 | 5.095 | 5.095 | 0 | -0.25(-4.60%) | |
Nov 22, 2016 | 5.282 | 5.587 | 5.252 | 5.341 | 141,103 | +0.05(+0.93%) |
Nov 21, 2016 | 5.006 | 5.370 | 4.918 | 5.292 | 94,636 | +0.27(+5.28%) |
Nov 18, 2016 | 5.036 | 5.036 | 4.869 | 5.026 | 18,805 | -0.03(-0.58%) |
Nov 17, 2016 | 5.065 | 5.132 | 4.987 | 5.056 | 12,033 | -0.02(-0.39%) |
Nov 16, 2016 | 4.967 | 5.095 | 4.938 | 5.075 | 12,404 | +0.12(+2.38%) |
Nov 15, 2016 | 5.006 | 5.144 | 4.947 | 4.957 | 11,598 | -0.01(-0.27%) |
Nov 14, 2016 | 4.869 | 5.174 | 4.869 | 4.971 | 62,906 | +0.10(+2.09%) |
Nov 11, 2016 | 4.800 | 4.957 | 4.741 | 4.869 | 40,023 | +0.15(+3.12%) |
Nov 10, 2016 | 4.908 | 4.918 | 4.721 | 4.721 | 25,950 | -0.20(-4.00%) |
Nov 09, 2016 | 4.918 | 4.987 | 4.819 | 4.918 | 30,773 | -0.10(-1.96%) |
Nov 08, 2016 | 4.908 | 5.076 | 4.599 | 5.016 | 31,908 | +0.13(+2.62%) |
Nov 07, 2016 | 4.574 | 5.016 | 4.574 | 4.888 | 93,400 | +0.10(+2.05%) |
Nov 04, 2016 | 4.810 | 4.878 | 4.752 | 4.790 | 31,238 | -0.05(-1.02%) |
Nov 03, 2016 | 4.859 | 5.056 | 4.721 | 4.839 | 77,049 | +0.03(+0.61%) |
Nov 02, 2016 | 4.997 | 5.016 | 4.603 | 4.810 | 77,591 | -0.18(-3.55%) |
Nov 01, 2016 | 5.124 | 5.154 | 4.987 | 4.987 | 26,571 | -0.11(-2.17%) |
Oct 31, 2016 | 5.282 | 5.282 | 5.065 | 5.097 | 31,028 | -0.14(-2.59%) |
Oct 28, 2016 | 5.341 | 5.341 | 5.071 | 5.233 | 17,176 | -0.10(-1.85%) |
Oct 27, 2016 | 5.370 | 5.370 | 5.213 | 5.331 | 26,338 | +0.00(+0.00%) |
Oct 26, 2016 | 5.380 | 5.380 | 5.311 | 5.331 | 15,377 | -0.03(-0.55%) |
Oct 25, 2016 | 5.478 | 5.478 | 5.351 | 5.360 | 7,391 | -0.09(-1.62%) |
Oct 24, 2016 | 5.488 | 5.488 | 5.351 | 5.449 | 31,002 | -0.05(-0.92%) |
Oct 21, 2016 | 5.434 | 5.557 | 5.423 | 5.500 | 12,483 | +0.02(+0.38%) |
Oct 20, 2016 | 5.557 | 5.576 | 5.410 | 5.478 | 30,928 | -0.08(-1.42%) |
Oct 19, 2016 | 5.656 | 5.656 | 5.419 | 5.557 | 24,021 | -0.08(-1.40%) |
Oct 18, 2016 | 5.705 | 5.705 | 5.410 | 5.636 | 43,452 | +0.02(+0.35%) |
Oct 17, 2016 | 5.626 | 5.685 | 5.606 | 5.616 | 21,728 | -0.02(-0.35%) |
Oct 14, 2016 | 5.557 | 5.677 | 5.557 | 5.636 | 23,559 | +0.12(+2.14%) |
Oct 13, 2016 | 5.547 | 5.666 | 5.449 | 5.518 | 51,646 | -0.02(-0.36%) |
Oct 12, 2016 | 5.508 | 5.656 | 5.429 | 5.537 | 29,703 | +0.03(+0.54%) |
Oct 11, 2016 | 5.478 | 5.557 | 5.429 | 5.508 | 18,941 | +0.03(+0.54%) |
Oct 10, 2016 | 5.508 | 5.557 | 5.419 | 5.478 | 13,850 | +0.03(+0.54%) |
Oct 07, 2016 | 5.547 | 5.547 | 5.439 | 5.449 | 14,394 | -0.09(-1.60%) |
Oct 06, 2016 | 5.469 | 5.577 | 5.469 | 5.537 | 19,431 | +0.03(+0.54%) |
Oct 05, 2016 | 5.508 | 5.567 | 5.399 | 5.508 | 26,752 | +0.00(+0.00%) |
Oct 04, 2016 | 5.459 | 5.567 | 5.459 | 5.508 | 15,785 | -0.03(-0.53%) |