Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.893 | 4.893 | 4.893 | 0 | -0.14(-2.77%) | |
Dec 29, 2016 | 5.115 | 5.166 | 5.026 | 5.032 | 213,518 | -0.11(-2.22%) |
Dec 28, 2016 | 5.102 | 5.204 | 5.102 | 5.146 | 204,215 | +0.05(+0.98%) |
Dec 27, 2016 | 5.078 | 5.134 | 5.052 | 5.096 | 116,055 | +0.02(+0.37%) |
Dec 23, 2016 | 5.078 | 5.078 | 5.078 | 0 | -0.09(-1.71%) | |
Dec 22, 2016 | 5.197 | 5.237 | 5.078 | 5.166 | 177,535 | -0.05(-0.97%) |
Dec 21, 2016 | 5.103 | 5.229 | 5.103 | 5.216 | 192,093 | +0.14(+2.73%) |
Dec 20, 2016 | 5.235 | 5.235 | 5.052 | 5.078 | 130,762 | -0.11(-2.18%) |
Dec 19, 2016 | 5.235 | 5.266 | 5.159 | 5.191 | 256,009 | -0.09(-1.79%) |
Dec 16, 2016 | 5.285 | 5.355 | 5.204 | 5.285 | 275,696 | +0.05(+0.96%) |
Dec 15, 2016 | 5.008 | 5.248 | 4.926 | 5.235 | 461,830 | +0.23(+4.66%) |
Dec 14, 2016 | 4.750 | 5.040 | 4.737 | 5.002 | 644,066 | +0.25(+5.31%) |
Dec 13, 2016 | 4.643 | 4.756 | 4.554 | 4.750 | 256,981 | +0.16(+3.57%) |
Dec 12, 2016 | 4.555 | 4.687 | 4.536 | 4.586 | 270,219 | +0.08(+1.68%) |
Dec 09, 2016 | 4.523 | 4.599 | 4.466 | 4.511 | 186,239 | -0.01(-0.28%) |
Dec 08, 2016 | 4.460 | 4.536 | 4.454 | 4.523 | 155,821 | +0.03(+0.56%) |
Dec 07, 2016 | 4.479 | 4.542 | 4.454 | 4.498 | 139,682 | +0.02(+0.42%) |
Dec 06, 2016 | 4.511 | 4.555 | 4.479 | 4.479 | 82,569 | -0.04(-0.97%) |
Dec 05, 2016 | 4.536 | 4.567 | 4.504 | 4.523 | 381,276 | -0.02(-0.42%) |
Dec 02, 2016 | 4.536 | 4.630 | 4.517 | 4.542 | 181,010 | +0.03(+0.70%) |
Dec 01, 2016 | 4.548 | 4.561 | 4.511 | 4.511 | 255,028 | +0.00(+0.00%) |
Nov 30, 2016 | 4.473 | 4.643 | 4.473 | 4.511 | 271,910 | +0.16(+3.77%) |
Nov 29, 2016 | 4.340 | 4.429 | 4.252 | 4.347 | 407,179 | -0.03(-0.72%) |
Nov 28, 2016 | 4.536 | 4.536 | 4.378 | 4.378 | 133,042 | -0.10(-2.15%) |
Nov 25, 2016 | 4.593 | 4.593 | 4.475 | 4.475 | 56,979 | -0.10(-2.19%) |
Nov 23, 2016 | 4.575 | 4.575 | 4.575 | 0 | -0.01(-0.27%) | |
Nov 22, 2016 | 4.568 | 4.619 | 4.518 | 4.587 | 114,027 | +0.02(+0.41%) |
Nov 21, 2016 | 4.531 | 4.568 | 4.481 | 4.568 | 161,505 | +0.13(+2.96%) |
Nov 18, 2016 | 4.456 | 4.562 | 4.431 | 4.437 | 263,372 | -0.01(-0.14%) |
Nov 17, 2016 | 4.475 | 4.556 | 4.387 | 4.443 | 202,003 | -0.03(-0.56%) |
Nov 16, 2016 | 4.462 | 4.500 | 4.412 | 4.468 | 223,385 | +0.03(+0.56%) |
Nov 15, 2016 | 4.356 | 4.462 | 4.306 | 4.443 | 327,394 | +0.16(+3.65%) |
Nov 14, 2016 | 4.349 | 4.349 | 4.206 | 4.287 | 118,788 | -0.05(-1.15%) |
Nov 11, 2016 | 4.318 | 4.378 | 4.287 | 4.337 | 134,962 | -0.03(-0.57%) |
Nov 10, 2016 | 4.399 | 4.437 | 4.349 | 4.362 | 141,273 | +0.00(+0.00%) |
Nov 09, 2016 | 4.331 | 4.487 | 4.324 | 4.362 | 199,459 | +0.01(+0.29%) |
Nov 08, 2016 | 4.199 | 4.394 | 4.199 | 4.349 | 238,013 | +0.11(+2.51%) |
Nov 07, 2016 | 4.224 | 4.324 | 4.224 | 4.243 | 110,303 | +0.01(+0.30%) |
Nov 04, 2016 | 4.212 | 4.318 | 4.212 | 4.231 | 154,265 | -0.05(-1.17%) |
Nov 03, 2016 | 4.249 | 4.314 | 4.205 | 4.281 | 93,545 | +0.01(+0.15%) |
Nov 02, 2016 | 4.237 | 4.306 | 4.168 | 4.274 | 99,735 | +0.03(+0.59%) |
Nov 01, 2016 | 4.324 | 4.374 | 4.243 | 4.249 | 192,078 | -0.07(-1.59%) |
Oct 31, 2016 | 4.374 | 4.387 | 4.318 | 4.318 | 143,431 | -0.06(-1.29%) |
Oct 28, 2016 | 4.343 | 4.406 | 4.324 | 4.374 | 139,916 | +0.03(+0.58%) |
Oct 27, 2016 | 4.331 | 4.443 | 4.318 | 4.349 | 111,112 | +0.03(+0.68%) |
Oct 26, 2016 | 4.301 | 4.339 | 4.270 | 4.320 | 162,680 | +0.02(+0.58%) |
Oct 25, 2016 | 4.289 | 4.370 | 4.280 | 4.295 | 219,806 | -0.04(-1.00%) |
Oct 24, 2016 | 4.469 | 4.469 | 4.283 | 4.339 | 302,369 | -0.09(-2.10%) |
Oct 21, 2016 | 4.413 | 4.470 | 4.401 | 4.432 | 93,861 | +0.02(+0.42%) |
Oct 20, 2016 | 4.475 | 4.506 | 4.382 | 4.413 | 154,704 | -0.12(-2.74%) |
Oct 19, 2016 | 4.407 | 4.600 | 4.407 | 4.537 | 286,986 | +0.14(+3.11%) |
Oct 18, 2016 | 4.382 | 4.426 | 4.320 | 4.401 | 163,908 | +0.08(+1.87%) |
Oct 17, 2016 | 4.339 | 4.351 | 4.273 | 4.320 | 146,513 | +0.04(+0.87%) |
Oct 14, 2016 | 4.351 | 4.370 | 4.258 | 4.283 | 271,791 | -0.06(-1.43%) |
Oct 13, 2016 | 4.301 | 4.370 | 4.276 | 4.345 | 238,358 | +0.04(+1.01%) |
Oct 12, 2016 | 4.332 | 4.351 | 4.252 | 4.301 | 190,965 | -0.02(-0.43%) |
Oct 11, 2016 | 4.357 | 4.413 | 4.264 | 4.320 | 239,772 | -0.04(-0.86%) |
Oct 10, 2016 | 4.413 | 4.457 | 4.357 | 4.357 | 229,775 | -0.02(-0.43%) |
Oct 07, 2016 | 4.370 | 4.438 | 4.320 | 4.376 | 91,997 | +0.02(+0.43%) |
Oct 06, 2016 | 4.357 | 4.457 | 4.320 | 4.357 | 222,987 | -0.04(-0.85%) |
Oct 05, 2016 | 4.345 | 4.469 | 4.345 | 4.395 | 170,605 | +0.07(+1.73%) |
Oct 04, 2016 | 4.413 | 4.413 | 4.301 | 4.320 | 139,235 | -0.11(-2.39%) |