Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.024 | 5.054 | 4.941 | 5.048 | 3,029,386 | +0.02(+0.48%) |
Dec 28, 2016 | 5.150 | 5.150 | 4.991 | 5.024 | 2,228,398 | -0.07(-1.41%) |
Dec 27, 2016 | 5.084 | 5.120 | 4.995 | 5.096 | 3,268,453 | -0.02(-0.47%) |
Dec 23, 2016 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.114 | 5.236 | 5.030 | 5.042 | 3,818,143 | -0.08(-1.52%) |
Dec 21, 2016 | 5.138 | 5.248 | 5.108 | 5.120 | 2,905,526 | +0.01(+0.12%) |
Dec 20, 2016 | 5.203 | 5.251 | 5.078 | 5.114 | 4,372,801 | -0.14(-2.72%) |
Dec 19, 2016 | 5.359 | 5.406 | 5.257 | 5.257 | 2,337,411 | -0.11(-2.00%) |
Dec 16, 2016 | 5.448 | 5.472 | 5.347 | 5.365 | 3,191,630 | -0.05(-0.88%) |
Dec 15, 2016 | 5.323 | 5.484 | 5.281 | 5.412 | 3,488,507 | +0.06(+1.11%) |
Dec 14, 2016 | 5.472 | 5.538 | 5.353 | 5.353 | 2,331,811 | -0.15(-2.71%) |
Dec 13, 2016 | 5.466 | 5.520 | 5.341 | 5.502 | 3,134,089 | +0.05(+0.88%) |
Dec 12, 2016 | 5.723 | 5.735 | 5.406 | 5.454 | 3,242,529 | -0.21(-3.79%) |
Dec 09, 2016 | 5.788 | 5.937 | 5.633 | 5.669 | 3,321,928 | -0.11(-1.86%) |
Dec 08, 2016 | 5.460 | 5.776 | 5.460 | 5.776 | 4,307,776 | +0.33(+6.02%) |
Dec 07, 2016 | 5.263 | 5.448 | 5.186 | 5.448 | 3,605,765 | +0.20(+3.75%) |
Dec 06, 2016 | 5.168 | 5.257 | 5.102 | 5.251 | 2,812,251 | +0.08(+1.62%) |
Dec 05, 2016 | 5.162 | 5.281 | 5.132 | 5.168 | 4,404,452 | +0.02(+0.46%) |
Dec 02, 2016 | 5.162 | 5.245 | 5.078 | 5.144 | 3,330,242 | -0.05(-0.92%) |
Dec 01, 2016 | 5.162 | 5.221 | 5.082 | 5.192 | 2,685,322 | +0.07(+1.40%) |
Nov 30, 2016 | 5.281 | 5.311 | 5.060 | 5.120 | 3,709,760 | -0.02(-0.46%) |
Nov 29, 2016 | 5.227 | 5.269 | 5.108 | 5.144 | 2,263,148 | -0.10(-1.93%) |
Nov 28, 2016 | 5.400 | 5.436 | 5.233 | 5.245 | 2,776,169 | -0.16(-2.98%) |
Nov 25, 2016 | 5.466 | 5.526 | 5.347 | 5.406 | 1,377,160 | -0.03(-0.55%) |
Nov 23, 2016 | 5.436 | 5.436 | 5.436 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 5.585 | 5.585 | 5.382 | 5.448 | 2,013,325 | -0.10(-1.83%) |
Nov 21, 2016 | 5.442 | 5.591 | 5.341 | 5.550 | 2,945,388 | +0.14(+2.65%) |
Nov 18, 2016 | 5.400 | 5.446 | 5.341 | 5.406 | 1,514,080 | +0.01(+0.11%) |
Nov 17, 2016 | 5.609 | 5.663 | 5.287 | 5.400 | 3,651,633 | -0.06(-1.09%) |
Nov 16, 2016 | 5.323 | 5.729 | 5.251 | 5.460 | 9,990,573 | +0.22(+4.21%) |
Nov 15, 2016 | 5.400 | 5.436 | 5.227 | 5.239 | 3,591,209 | -0.11(-2.01%) |
Nov 14, 2016 | 5.311 | 5.442 | 5.311 | 5.347 | 2,705,485 | +0.01(+0.22%) |
Nov 11, 2016 | 5.400 | 5.478 | 5.269 | 5.335 | 4,569,478 | -0.16(-2.83%) |
Nov 10, 2016 | 5.168 | 5.585 | 4.989 | 5.490 | 8,547,455 | +0.72(+15.14%) |
Nov 09, 2016 | 4.547 | 4.798 | 4.517 | 4.768 | 3,504,060 | +0.18(+3.90%) |
Nov 08, 2016 | 4.643 | 4.654 | 4.544 | 4.589 | 3,214,992 | -0.08(-1.66%) |
Nov 07, 2016 | 4.696 | 4.774 | 4.649 | 4.666 | 3,116,800 | +0.10(+2.09%) |
Nov 04, 2016 | 4.714 | 4.768 | 4.565 | 4.571 | 4,013,951 | -0.16(-3.28%) |
Nov 03, 2016 | 4.744 | 4.804 | 4.726 | 4.726 | 1,814,164 | -0.01(-0.25%) |
Nov 02, 2016 | 4.810 | 4.857 | 4.714 | 4.738 | 2,861,886 | -0.13(-2.58%) |
Nov 01, 2016 | 4.935 | 5.060 | 4.702 | 4.863 | 5,287,189 | -0.01(-0.24%) |
Oct 31, 2016 | 5.042 | 5.060 | 4.857 | 4.875 | 5,487,997 | -0.17(-3.31%) |
Oct 28, 2016 | 5.144 | 5.245 | 5.013 | 5.042 | 3,101,969 | -0.10(-1.97%) |
Oct 27, 2016 | 5.281 | 5.335 | 5.126 | 5.144 | 3,723,502 | -0.11(-2.16%) |
Oct 26, 2016 | 5.430 | 5.478 | 5.257 | 5.257 | 3,849,202 | -0.18(-3.29%) |
Oct 25, 2016 | 5.561 | 5.615 | 5.436 | 5.436 | 2,647,469 | -0.11(-1.94%) |
Oct 24, 2016 | 5.660 | 5.706 | 5.515 | 5.544 | 2,738,172 | -0.12(-2.05%) |
Oct 21, 2016 | 5.660 | 5.735 | 5.623 | 5.660 | 1,684,307 | -0.01(-0.20%) |
Oct 20, 2016 | 5.631 | 5.700 | 5.509 | 5.671 | 2,735,871 | -0.01(-0.10%) |
Oct 19, 2016 | 5.735 | 5.782 | 5.613 | 5.677 | 2,421,391 | -0.02(-0.31%) |
Oct 18, 2016 | 5.660 | 5.724 | 5.547 | 5.695 | 2,237,252 | +0.11(+1.98%) |
Oct 17, 2016 | 5.398 | 5.631 | 5.346 | 5.584 | 5,124,341 | +0.37(+7.01%) |
Oct 14, 2016 | 5.306 | 5.352 | 5.213 | 5.219 | 2,876,655 | -0.06(-1.21%) |
Oct 13, 2016 | 5.369 | 5.369 | 5.190 | 5.282 | 3,350,665 | -0.09(-1.62%) |
Oct 12, 2016 | 5.515 | 5.576 | 5.352 | 5.369 | 4,357,714 | -0.16(-2.94%) |
Oct 11, 2016 | 5.747 | 5.747 | 5.471 | 5.532 | 5,896,414 | -0.22(-3.83%) |
Oct 10, 2016 | 5.811 | 5.863 | 5.689 | 5.753 | 3,122,818 | -0.01(-0.20%) |
Oct 07, 2016 | 5.851 | 5.863 | 5.753 | 5.764 | 2,541,635 | -0.05(-0.90%) |
Oct 06, 2016 | 5.828 | 5.869 | 5.782 | 5.816 | 2,581,302 | +0.01(+0.20%) |
Oct 05, 2016 | 5.816 | 5.849 | 5.784 | 5.805 | 2,205,908 | +0.01(+0.20%) |
Oct 04, 2016 | 5.834 | 5.863 | 5.755 | 5.793 | 2,785,255 | -0.02(-0.40%) |