Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.430 | 5.430 | 5.390 | 5.390 | 33,278 | -0.10(-1.82%) |
Dec 28, 2016 | 5.510 | 5.510 | 5.480 | 5.490 | 10,730 | -0.02(-0.36%) |
Dec 27, 2016 | 5.530 | 5.540 | 5.510 | 5.510 | 57,755 | +0.00(+0.00%) |
Dec 23, 2016 | 5.510 | 5.510 | 5.510 | 0 | -0.00(-0.09%) | |
Dec 22, 2016 | 5.550 | 5.550 | 5.510 | 5.515 | 54,909 | +0.00(+0.09%) |
Dec 21, 2016 | 5.490 | 5.540 | 5.490 | 5.510 | 101,989 | +0.15(+2.80%) |
Dec 20, 2016 | 5.350 | 5.395 | 5.350 | 5.360 | 67,970 | +0.03(+0.56%) |
Dec 19, 2016 | 5.352 | 5.352 | 5.330 | 5.330 | 10,148 | +0.01(+0.19%) |
Dec 16, 2016 | 5.320 | 5.350 | 5.320 | 5.320 | 126,773 | +0.08(+1.53%) |
Dec 15, 2016 | 5.230 | 5.260 | 5.220 | 5.240 | 38,158 | +0.02(+0.38%) |
Dec 14, 2016 | 5.350 | 5.355 | 5.220 | 5.220 | 30,794 | -0.10(-1.88%) |
Dec 13, 2016 | 5.310 | 5.350 | 5.310 | 5.320 | 24,036 | +0.12(+2.31%) |
Dec 12, 2016 | 5.210 | 5.228 | 5.190 | 5.200 | 26,100 | -0.05(-0.95%) |
Dec 09, 2016 | 5.250 | 5.270 | 5.230 | 5.250 | 104,189 | -0.08(-1.50%) |
Dec 08, 2016 | 5.300 | 5.360 | 5.300 | 5.330 | 140,844 | +0.02(+0.38%) |
Dec 07, 2016 | 5.200 | 5.310 | 5.200 | 5.310 | 84,857 | +0.18(+3.51%) |
Dec 06, 2016 | 5.080 | 5.130 | 5.080 | 5.130 | 17,214 | +0.02(+0.39%) |
Dec 05, 2016 | 5.040 | 5.120 | 5.040 | 5.110 | 66,370 | +0.21(+4.29%) |
Dec 02, 2016 | 4.930 | 4.940 | 4.900 | 4.900 | 200,347 | -0.05(-1.01%) |
Dec 01, 2016 | 4.950 | 4.960 | 4.930 | 4.950 | 27,617 | -0.05(-1.00%) |
Nov 30, 2016 | 5.000 | 5.010 | 4.990 | 5.000 | 7,702 | -0.06(-1.19%) |
Nov 29, 2016 | 5.000 | 5.080 | 5.000 | 5.060 | 21,637 | +0.00(+0.00%) |
Nov 28, 2016 | 5.080 | 5.100 | 5.050 | 5.060 | 10,562 | -0.04(-0.78%) |
Nov 25, 2016 | 5.090 | 5.100 | 5.070 | 5.100 | 3,302 | +0.05(+1.09%) |
Nov 23, 2016 | 5.045 | 5.045 | 5.045 | 0 | +0.07(+1.41%) | |
Nov 22, 2016 | 4.920 | 4.975 | 4.910 | 4.975 | 10,939 | +0.01(+0.30%) |
Nov 21, 2016 | 4.950 | 4.970 | 4.940 | 4.960 | 27,411 | +0.12(+2.48%) |
Nov 18, 2016 | 4.820 | 4.840 | 4.810 | 4.840 | 26,431 | -0.05(-1.02%) |
Nov 17, 2016 | 4.850 | 4.890 | 4.830 | 4.890 | 18,941 | +0.00(+0.00%) |
Nov 16, 2016 | 4.880 | 4.900 | 4.870 | 4.890 | 22,858 | -0.06(-1.21%) |
Nov 15, 2016 | 4.900 | 4.968 | 4.900 | 4.950 | 103,774 | +0.08(+1.54%) |
Nov 14, 2016 | 4.890 | 4.890 | 4.850 | 4.875 | 41,159 | -0.08(-1.52%) |
Nov 11, 2016 | 4.950 | 4.970 | 4.930 | 4.950 | 19,637 | +0.07(+1.43%) |
Nov 10, 2016 | 4.890 | 4.910 | 4.820 | 4.880 | 16,188 | -0.08(-1.71%) |
Nov 09, 2016 | 4.950 | 5.000 | 4.920 | 4.965 | 24,533 | -0.12(-2.46%) |
Nov 08, 2016 | 5.010 | 5.110 | 5.000 | 5.090 | 30,691 | -0.02(-0.39%) |
Nov 07, 2016 | 5.080 | 5.140 | 5.080 | 5.110 | 341,922 | +0.00(+0.00%) |
Nov 04, 2016 | 5.100 | 5.142 | 5.100 | 5.110 | 3,292 | -0.04(-0.78%) |
Nov 03, 2016 | 5.170 | 5.180 | 5.120 | 5.150 | 7,784 | +0.00(+0.00%) |
Nov 02, 2016 | 5.200 | 5.210 | 5.150 | 5.150 | 28,967 | -0.16(-3.01%) |
Nov 01, 2016 | 5.360 | 5.360 | 5.260 | 5.310 | 19,874 | -0.03(-0.47%) |
Oct 31, 2016 | 5.310 | 5.340 | 5.310 | 5.335 | 7,215 | -0.00(-0.09%) |
Oct 28, 2016 | 5.317 | 5.340 | 5.300 | 5.340 | 38,204 | +0.06(+1.14%) |
Oct 27, 2016 | 5.280 | 5.300 | 5.280 | 5.280 | 13,651 | +0.04(+0.86%) |
Oct 26, 2016 | 5.240 | 5.260 | 5.200 | 5.235 | 11,420 | -0.00(-0.10%) |
Oct 25, 2016 | 5.280 | 5.290 | 5.240 | 5.240 | 17,766 | -0.04(-0.66%) |
Oct 24, 2016 | 5.260 | 5.280 | 5.260 | 5.275 | 12,374 | +0.07(+1.34%) |
Oct 21, 2016 | 5.160 | 5.220 | 5.160 | 5.205 | 39,701 | -0.04(-0.86%) |
Oct 20, 2016 | 5.175 | 5.250 | 5.175 | 5.250 | 42,305 | +0.07(+1.35%) |
Oct 19, 2016 | 5.180 | 5.180 | 5.140 | 5.180 | 12,788 | +0.02(+0.48%) |
Oct 18, 2016 | 5.150 | 5.170 | 5.130 | 5.155 | 7,069 | +0.07(+1.28%) |
Oct 17, 2016 | 5.130 | 5.130 | 5.090 | 5.090 | 7,059 | -0.10(-1.93%) |
Oct 14, 2016 | 5.160 | 5.210 | 5.160 | 5.190 | 16,553 | +0.12(+2.37%) |
Oct 13, 2016 | 5.000 | 5.090 | 4.990 | 5.070 | 12,380 | -0.08(-1.55%) |
Oct 12, 2016 | 5.110 | 5.150 | 5.100 | 5.150 | 8,718 | +0.01(+0.19%) |
Oct 11, 2016 | 5.220 | 5.220 | 5.140 | 5.140 | 44,423 | -0.12(-2.28%) |
Oct 10, 2016 | 5.250 | 5.270 | 5.250 | 5.260 | 33,220 | +0.08(+1.54%) |
Oct 07, 2016 | 5.200 | 5.225 | 5.150 | 5.180 | 39,605 | -0.06(-1.15%) |
Oct 06, 2016 | 5.260 | 5.270 | 5.240 | 5.240 | 40,586 | -0.01(-0.19%) |
Oct 05, 2016 | 5.260 | 5.280 | 5.240 | 5.250 | 135,822 | +0.07(+1.35%) |
Oct 04, 2016 | 5.190 | 5.220 | 5.150 | 5.180 | 73,048 | +0.17(+3.29%) |