Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.503 | 5.543 | 5.480 | 5.537 | 542,900 | +0.06(+1.04%) |
Dec 28, 2016 | 5.424 | 5.497 | 5.421 | 5.480 | 818,608 | +0.06(+1.15%) |
Dec 27, 2016 | 5.429 | 5.458 | 5.401 | 5.418 | 556,890 | -0.02(-0.31%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.401 | 5.452 | 5.395 | 5.441 | 551,047 | +0.05(+0.95%) |
Dec 21, 2016 | 5.384 | 5.407 | 5.344 | 5.390 | 698,109 | +0.01(+0.21%) |
Dec 20, 2016 | 5.407 | 5.407 | 5.361 | 5.378 | 682,515 | -0.01(-0.11%) |
Dec 19, 2016 | 5.401 | 5.429 | 5.384 | 5.384 | 422,923 | -0.03(-0.47%) |
Dec 16, 2016 | 5.390 | 5.418 | 5.374 | 5.409 | 383,654 | +0.04(+0.79%) |
Dec 15, 2016 | 5.367 | 5.401 | 5.356 | 5.367 | 927,581 | -0.02(-0.42%) |
Dec 14, 2016 | 5.401 | 5.419 | 5.381 | 5.390 | 669,441 | -0.02(-0.42%) |
Dec 13, 2016 | 5.435 | 5.435 | 5.407 | 5.412 | 553,883 | -0.01(-0.17%) |
Dec 12, 2016 | 5.388 | 5.433 | 5.382 | 5.421 | 498,349 | +0.02(+0.42%) |
Dec 09, 2016 | 5.399 | 5.427 | 5.379 | 5.399 | 508,078 | -0.01(-0.21%) |
Dec 08, 2016 | 5.410 | 5.438 | 5.382 | 5.410 | 565,853 | -0.02(-0.41%) |
Dec 07, 2016 | 5.404 | 5.446 | 5.388 | 5.433 | 610,841 | +0.05(+0.94%) |
Dec 06, 2016 | 5.376 | 5.393 | 5.371 | 5.382 | 596,657 | +0.02(+0.42%) |
Dec 05, 2016 | 5.342 | 5.369 | 5.320 | 5.359 | 497,200 | +0.01(+0.21%) |
Dec 02, 2016 | 5.241 | 5.362 | 5.236 | 5.348 | 1,037,723 | +0.12(+2.26%) |
Dec 01, 2016 | 5.280 | 5.286 | 5.218 | 5.230 | 1,135,056 | -0.07(-1.28%) |
Nov 30, 2016 | 5.337 | 5.342 | 5.289 | 5.297 | 905,412 | -0.06(-1.16%) |
Nov 29, 2016 | 5.354 | 5.376 | 5.345 | 5.359 | 521,507 | +0.01(+0.21%) |
Nov 28, 2016 | 5.354 | 5.388 | 5.342 | 5.348 | 813,928 | +0.02(+0.42%) |
Nov 25, 2016 | 5.297 | 5.342 | 5.286 | 5.326 | 316,021 | +0.01(+0.21%) |
Nov 23, 2016 | 5.314 | 5.314 | 5.314 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.309 | 5.337 | 5.269 | 5.309 | 1,550,830 | +0.06(+1.18%) |
Nov 21, 2016 | 5.202 | 5.286 | 5.190 | 5.247 | 1,855,884 | +0.10(+1.97%) |
Nov 18, 2016 | 5.213 | 5.218 | 5.145 | 5.145 | 667,144 | -0.08(-1.62%) |
Nov 17, 2016 | 5.280 | 5.281 | 5.185 | 5.230 | 913,360 | -0.05(-0.96%) |
Nov 16, 2016 | 5.213 | 5.286 | 5.207 | 5.280 | 2,336,852 | +0.03(+0.64%) |
Nov 15, 2016 | 4.999 | 5.247 | 4.999 | 5.247 | 1,505,381 | +0.26(+5.20%) |
Nov 14, 2016 | 5.061 | 5.061 | 4.914 | 4.987 | 3,023,636 | -0.10(-1.99%) |
Nov 11, 2016 | 5.134 | 5.140 | 5.061 | 5.089 | 1,386,861 | -0.03(-0.66%) |
Nov 10, 2016 | 5.258 | 5.269 | 5.066 | 5.123 | 3,200,169 | -0.14(-2.60%) |
Nov 09, 2016 | 5.254 | 5.291 | 5.254 | 5.260 | 695,668 | -0.08(-1.47%) |
Nov 08, 2016 | 5.338 | 5.365 | 5.310 | 5.338 | 440,219 | +0.02(+0.32%) |
Nov 07, 2016 | 5.349 | 5.366 | 5.318 | 5.321 | 461,866 | +0.03(+0.53%) |
Nov 04, 2016 | 5.288 | 5.332 | 5.288 | 5.293 | 440,756 | -0.01(-0.11%) |
Nov 03, 2016 | 5.316 | 5.327 | 5.288 | 5.299 | 527,249 | -0.02(-0.42%) |
Nov 02, 2016 | 5.360 | 5.370 | 5.316 | 5.321 | 543,355 | -0.06(-1.04%) |
Nov 01, 2016 | 5.411 | 5.411 | 5.360 | 5.377 | 371,358 | -0.01(-0.10%) |
Oct 31, 2016 | 5.416 | 5.427 | 5.383 | 5.383 | 389,783 | -0.03(-0.62%) |
Oct 28, 2016 | 5.399 | 5.422 | 5.377 | 5.416 | 389,477 | +0.02(+0.31%) |
Oct 27, 2016 | 5.472 | 5.500 | 5.399 | 5.399 | 592,546 | -0.06(-1.13%) |
Oct 26, 2016 | 5.483 | 5.510 | 5.455 | 5.461 | 279,814 | -0.02(-0.41%) |
Oct 25, 2016 | 5.506 | 5.506 | 5.478 | 5.483 | 238,230 | -0.02(-0.41%) |
Oct 24, 2016 | 5.528 | 5.534 | 5.500 | 5.506 | 308,217 | -0.00(-0.00%) |
Oct 21, 2016 | 5.472 | 5.511 | 5.461 | 5.506 | 272,694 | +0.03(+0.61%) |
Oct 20, 2016 | 5.467 | 5.478 | 5.451 | 5.472 | 142,872 | -0.01(-0.20%) |
Oct 19, 2016 | 5.439 | 5.483 | 5.405 | 5.483 | 420,095 | +0.06(+1.14%) |
Oct 18, 2016 | 5.411 | 5.433 | 5.383 | 5.422 | 505,391 | +0.06(+1.04%) |
Oct 17, 2016 | 5.433 | 5.447 | 5.355 | 5.366 | 732,863 | -0.07(-1.34%) |
Oct 14, 2016 | 5.467 | 5.489 | 5.427 | 5.439 | 397,639 | -0.01(-0.21%) |
Oct 13, 2016 | 5.455 | 5.475 | 5.427 | 5.450 | 584,607 | -0.02(-0.31%) |
Oct 12, 2016 | 5.472 | 5.499 | 5.455 | 5.467 | 469,227 | -0.03(-0.54%) |
Oct 11, 2016 | 5.585 | 5.585 | 5.485 | 5.496 | 698,813 | -0.08(-1.49%) |
Oct 10, 2016 | 5.557 | 5.580 | 5.546 | 5.580 | 319,077 | +0.05(+0.90%) |
Oct 07, 2016 | 5.519 | 5.541 | 5.507 | 5.530 | 297,513 | +0.01(+0.10%) |
Oct 06, 2016 | 5.541 | 5.541 | 5.502 | 5.524 | 405,323 | -0.01(-0.10%) |
Oct 05, 2016 | 5.541 | 5.552 | 5.524 | 5.530 | 479,204 | +0.01(+0.20%) |
Oct 04, 2016 | 5.580 | 5.585 | 5.513 | 5.519 | 724,228 | -0.07(-1.19%) |