Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.482 | 5.525 | 5.482 | 5.509 | 805,037 | +0.03(+0.49%) |
Dec 28, 2016 | 5.535 | 5.546 | 5.482 | 5.482 | 870,131 | -0.05(-0.96%) |
Dec 27, 2016 | 5.541 | 5.578 | 5.530 | 5.535 | 1,340,617 | -0.01(-0.19%) |
Dec 23, 2016 | 5.546 | 5.546 | 5.546 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 5.557 | 5.567 | 5.514 | 5.525 | 770,124 | -0.02(-0.29%) |
Dec 21, 2016 | 5.599 | 5.604 | 5.541 | 5.541 | 723,878 | -0.05(-0.91%) |
Dec 20, 2016 | 5.544 | 5.592 | 5.544 | 5.592 | 838,830 | +0.05(+0.95%) |
Dec 19, 2016 | 5.549 | 5.549 | 5.510 | 5.539 | 993,020 | +0.01(+0.10%) |
Dec 16, 2016 | 5.523 | 5.539 | 5.486 | 5.533 | 1,410,535 | +0.03(+0.58%) |
Dec 15, 2016 | 5.470 | 5.518 | 5.453 | 5.502 | 972,702 | +0.05(+0.87%) |
Dec 14, 2016 | 5.475 | 5.492 | 5.444 | 5.454 | 1,853,137 | -0.05(-0.96%) |
Dec 13, 2016 | 5.454 | 5.507 | 5.454 | 5.507 | 1,671,624 | +0.05(+0.97%) |
Dec 12, 2016 | 5.433 | 5.481 | 5.412 | 5.454 | 1,118,409 | +0.01(+0.10%) |
Dec 09, 2016 | 5.444 | 5.465 | 5.423 | 5.449 | 915,265 | +0.02(+0.29%) |
Dec 08, 2016 | 5.428 | 5.449 | 5.412 | 5.433 | 669,596 | -0.02(-0.39%) |
Dec 07, 2016 | 5.391 | 5.465 | 5.380 | 5.454 | 888,505 | +0.05(+0.88%) |
Dec 06, 2016 | 5.365 | 5.412 | 5.354 | 5.407 | 1,104,494 | +0.02(+0.39%) |
Dec 05, 2016 | 5.359 | 5.391 | 5.359 | 5.386 | 676,596 | +0.03(+0.59%) |
Dec 02, 2016 | 5.349 | 5.380 | 5.343 | 5.354 | 697,264 | -0.02(-0.39%) |
Dec 01, 2016 | 5.407 | 5.412 | 5.359 | 5.375 | 620,909 | -0.03(-0.59%) |
Nov 30, 2016 | 5.423 | 5.449 | 5.407 | 5.407 | 864,613 | -0.02(-0.39%) |
Nov 29, 2016 | 5.428 | 5.470 | 5.428 | 5.428 | 751,313 | -0.02(-0.39%) |
Nov 28, 2016 | 5.497 | 5.497 | 5.438 | 5.449 | 572,442 | -0.05(-0.96%) |
Nov 25, 2016 | 5.438 | 5.502 | 5.438 | 5.502 | 290,810 | +0.04(+0.77%) |
Nov 23, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 5.460 | 5.533 | 5.452 | 5.470 | 703,047 | +0.03(+0.48%) |
Nov 21, 2016 | 5.428 | 5.465 | 5.417 | 5.444 | 628,405 | +0.02(+0.33%) |
Nov 18, 2016 | 5.447 | 5.452 | 5.405 | 5.426 | 618,025 | -0.01(-0.10%) |
Nov 17, 2016 | 5.337 | 5.436 | 5.337 | 5.431 | 688,572 | +0.08(+1.57%) |
Nov 16, 2016 | 5.331 | 5.363 | 5.326 | 5.347 | 679,118 | -0.02(-0.29%) |
Nov 15, 2016 | 5.263 | 5.373 | 5.263 | 5.363 | 597,105 | +0.08(+1.59%) |
Nov 14, 2016 | 5.331 | 5.352 | 5.237 | 5.279 | 965,474 | -0.07(-1.27%) |
Nov 11, 2016 | 5.326 | 5.354 | 5.310 | 5.347 | 571,816 | -0.03(-0.49%) |
Nov 10, 2016 | 5.352 | 5.405 | 5.326 | 5.373 | 966,009 | +0.03(+0.49%) |
Nov 09, 2016 | 5.237 | 5.358 | 5.211 | 5.347 | 841,256 | +0.04(+0.69%) |
Nov 08, 2016 | 5.263 | 5.342 | 5.248 | 5.310 | 593,479 | +0.02(+0.30%) |
Nov 07, 2016 | 5.242 | 5.300 | 5.232 | 5.295 | 849,770 | +0.10(+2.02%) |
Nov 04, 2016 | 5.190 | 5.232 | 5.185 | 5.190 | 880,663 | -0.02(-0.40%) |
Nov 03, 2016 | 5.227 | 5.248 | 5.200 | 5.211 | 611,903 | +0.01(+0.10%) |
Nov 02, 2016 | 5.321 | 5.337 | 5.206 | 5.206 | 1,601,389 | -0.15(-2.74%) |
Nov 01, 2016 | 5.373 | 5.389 | 5.347 | 5.352 | 720,070 | -0.04(-0.68%) |
Oct 31, 2016 | 5.410 | 5.426 | 5.389 | 5.389 | 736,891 | +0.01(+0.10%) |
Oct 28, 2016 | 5.447 | 5.463 | 5.368 | 5.384 | 1,100,043 | -0.10(-1.91%) |
Oct 27, 2016 | 5.536 | 5.543 | 5.447 | 5.488 | 788,845 | -0.05(-0.85%) |
Oct 26, 2016 | 5.536 | 5.546 | 5.499 | 5.536 | 372,384 | -0.03(-0.47%) |
Oct 25, 2016 | 5.525 | 5.572 | 5.509 | 5.562 | 442,656 | +0.01(+0.19%) |
Oct 24, 2016 | 5.520 | 5.562 | 5.515 | 5.551 | 529,296 | +0.04(+0.66%) |
Oct 21, 2016 | 5.457 | 5.515 | 5.457 | 5.515 | 500,860 | +0.05(+0.86%) |
Oct 20, 2016 | 5.483 | 5.499 | 5.468 | 5.468 | 542,137 | -0.03(-0.53%) |
Oct 19, 2016 | 5.450 | 5.497 | 5.424 | 5.497 | 586,285 | +0.04(+0.67%) |
Oct 18, 2016 | 5.440 | 5.466 | 5.410 | 5.460 | 593,566 | +0.09(+1.74%) |
Oct 17, 2016 | 5.502 | 5.502 | 5.362 | 5.367 | 1,070,706 | -0.12(-2.18%) |
Oct 14, 2016 | 5.523 | 5.533 | 5.486 | 5.486 | 468,372 | -0.01(-0.09%) |
Oct 13, 2016 | 5.533 | 5.564 | 5.486 | 5.491 | 752,029 | -0.07(-1.31%) |
Oct 12, 2016 | 5.564 | 5.580 | 5.543 | 5.564 | 305,330 | +0.00(+0.00%) |
Oct 11, 2016 | 5.621 | 5.621 | 5.559 | 5.564 | 517,506 | -0.06(-1.02%) |
Oct 10, 2016 | 5.611 | 5.627 | 5.582 | 5.621 | 443,646 | +0.03(+0.46%) |
Oct 07, 2016 | 5.580 | 5.601 | 5.533 | 5.595 | 526,401 | +0.02(+0.37%) |
Oct 06, 2016 | 5.528 | 5.585 | 5.523 | 5.575 | 561,245 | +0.04(+0.66%) |
Oct 05, 2016 | 5.543 | 5.564 | 5.528 | 5.538 | 643,861 | -0.01(-0.09%) |
Oct 04, 2016 | 5.559 | 5.560 | 5.481 | 5.543 | 829,446 | -0.03(-0.56%) |