Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.581 | 5.581 | 5.581 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.502 | 5.541 | 5.479 | 5.536 | 543,049 | +0.06(+1.04%) |
Dec 28, 2016 | 5.422 | 5.496 | 5.419 | 5.479 | 818,832 | +0.06(+1.15%) |
Dec 27, 2016 | 5.428 | 5.456 | 5.399 | 5.416 | 557,043 | -0.02(-0.31%) |
Dec 23, 2016 | 5.433 | 5.433 | 5.433 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.399 | 5.450 | 5.394 | 5.439 | 551,198 | +0.05(+0.95%) |
Dec 21, 2016 | 5.382 | 5.405 | 5.343 | 5.388 | 698,300 | +0.01(+0.21%) |
Dec 20, 2016 | 5.405 | 5.405 | 5.360 | 5.377 | 682,702 | -0.01(-0.11%) |
Dec 19, 2016 | 5.399 | 5.428 | 5.382 | 5.382 | 423,039 | -0.03(-0.47%) |
Dec 16, 2016 | 5.388 | 5.416 | 5.373 | 5.408 | 383,759 | +0.04(+0.79%) |
Dec 15, 2016 | 5.365 | 5.399 | 5.354 | 5.365 | 927,835 | -0.02(-0.42%) |
Dec 14, 2016 | 5.399 | 5.417 | 5.380 | 5.388 | 669,624 | -0.02(-0.42%) |
Dec 13, 2016 | 5.433 | 5.433 | 5.405 | 5.411 | 554,035 | -0.01(-0.17%) |
Dec 12, 2016 | 5.386 | 5.431 | 5.380 | 5.420 | 498,485 | +0.02(+0.42%) |
Dec 09, 2016 | 5.397 | 5.426 | 5.378 | 5.397 | 508,217 | -0.01(-0.21%) |
Dec 08, 2016 | 5.409 | 5.437 | 5.381 | 5.409 | 566,008 | -0.02(-0.41%) |
Dec 07, 2016 | 5.403 | 5.445 | 5.386 | 5.431 | 611,008 | +0.05(+0.94%) |
Dec 06, 2016 | 5.375 | 5.392 | 5.369 | 5.380 | 596,821 | +0.02(+0.42%) |
Dec 05, 2016 | 5.341 | 5.367 | 5.318 | 5.358 | 497,337 | +0.01(+0.21%) |
Dec 02, 2016 | 5.240 | 5.361 | 5.234 | 5.347 | 1,038,007 | +0.12(+2.26%) |
Dec 01, 2016 | 5.279 | 5.285 | 5.217 | 5.228 | 1,135,367 | -0.07(-1.28%) |
Nov 30, 2016 | 5.335 | 5.341 | 5.287 | 5.296 | 905,660 | -0.06(-1.16%) |
Nov 29, 2016 | 5.352 | 5.375 | 5.343 | 5.358 | 521,650 | +0.01(+0.21%) |
Nov 28, 2016 | 5.352 | 5.386 | 5.341 | 5.347 | 814,151 | +0.02(+0.42%) |
Nov 25, 2016 | 5.296 | 5.341 | 5.285 | 5.324 | 316,107 | +0.01(+0.21%) |
Nov 23, 2016 | 5.313 | 5.313 | 5.313 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.307 | 5.335 | 5.268 | 5.307 | 1,551,255 | +0.06(+1.18%) |
Nov 21, 2016 | 5.200 | 5.285 | 5.189 | 5.245 | 1,856,392 | +0.10(+1.97%) |
Nov 18, 2016 | 5.211 | 5.217 | 5.144 | 5.144 | 667,327 | -0.08(-1.62%) |
Nov 17, 2016 | 5.279 | 5.279 | 5.183 | 5.228 | 913,610 | -0.05(-0.96%) |
Nov 16, 2016 | 5.211 | 5.285 | 5.206 | 5.279 | 2,337,492 | +0.03(+0.64%) |
Nov 15, 2016 | 4.997 | 5.245 | 4.997 | 5.245 | 1,505,793 | +0.26(+5.20%) |
Nov 14, 2016 | 5.059 | 5.059 | 4.913 | 4.986 | 3,024,465 | -0.10(-1.99%) |
Nov 11, 2016 | 5.133 | 5.138 | 5.059 | 5.087 | 1,387,241 | -0.03(-0.66%) |
Nov 10, 2016 | 5.256 | 5.268 | 5.065 | 5.121 | 3,201,045 | -0.14(-2.60%) |
Nov 09, 2016 | 5.253 | 5.290 | 5.253 | 5.258 | 695,858 | -0.08(-1.47%) |
Nov 08, 2016 | 5.336 | 5.364 | 5.309 | 5.336 | 440,340 | +0.02(+0.32%) |
Nov 07, 2016 | 5.348 | 5.364 | 5.317 | 5.320 | 461,992 | +0.03(+0.53%) |
Nov 04, 2016 | 5.286 | 5.331 | 5.286 | 5.292 | 440,876 | -0.01(-0.11%) |
Nov 03, 2016 | 5.314 | 5.325 | 5.286 | 5.297 | 527,393 | -0.02(-0.42%) |
Nov 02, 2016 | 5.359 | 5.369 | 5.314 | 5.320 | 543,504 | -0.06(-1.04%) |
Nov 01, 2016 | 5.409 | 5.409 | 5.359 | 5.376 | 371,460 | -0.01(-0.10%) |
Oct 31, 2016 | 5.415 | 5.426 | 5.381 | 5.381 | 389,889 | -0.03(-0.62%) |
Oct 28, 2016 | 5.398 | 5.420 | 5.376 | 5.415 | 389,584 | +0.02(+0.31%) |
Oct 27, 2016 | 5.471 | 5.499 | 5.398 | 5.398 | 592,708 | -0.06(-1.13%) |
Oct 26, 2016 | 5.482 | 5.509 | 5.454 | 5.460 | 279,891 | -0.02(-0.41%) |
Oct 25, 2016 | 5.504 | 5.504 | 5.476 | 5.482 | 238,295 | -0.02(-0.41%) |
Oct 24, 2016 | 5.527 | 5.532 | 5.499 | 5.504 | 308,301 | -0.00(-0.00%) |
Oct 21, 2016 | 5.471 | 5.510 | 5.460 | 5.504 | 272,769 | +0.03(+0.61%) |
Oct 20, 2016 | 5.465 | 5.476 | 5.450 | 5.471 | 142,911 | -0.01(-0.20%) |
Oct 19, 2016 | 5.437 | 5.482 | 5.404 | 5.482 | 420,211 | +0.06(+1.14%) |
Oct 18, 2016 | 5.409 | 5.432 | 5.381 | 5.420 | 505,530 | +0.06(+1.04%) |
Oct 17, 2016 | 5.432 | 5.446 | 5.353 | 5.364 | 733,064 | -0.07(-1.34%) |
Oct 14, 2016 | 5.465 | 5.488 | 5.426 | 5.437 | 397,748 | -0.01(-0.21%) |
Oct 13, 2016 | 5.454 | 5.474 | 5.426 | 5.448 | 584,767 | -0.02(-0.31%) |
Oct 12, 2016 | 5.471 | 5.497 | 5.454 | 5.465 | 469,356 | -0.03(-0.54%) |
Oct 11, 2016 | 5.584 | 5.584 | 5.484 | 5.495 | 699,004 | -0.08(-1.49%) |
Oct 10, 2016 | 5.556 | 5.578 | 5.545 | 5.578 | 319,164 | +0.05(+0.90%) |
Oct 07, 2016 | 5.517 | 5.539 | 5.506 | 5.528 | 297,594 | +0.01(+0.10%) |
Oct 06, 2016 | 5.539 | 5.539 | 5.500 | 5.523 | 405,434 | -0.01(-0.10%) |
Oct 05, 2016 | 5.539 | 5.550 | 5.523 | 5.528 | 479,336 | +0.01(+0.20%) |
Oct 04, 2016 | 5.578 | 5.584 | 5.511 | 5.517 | 724,426 | -0.07(-1.19%) |