Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | -0.01(-0.12%) | |
Dec 29, 2016 | 5.561 | 5.589 | 5.561 | 5.589 | 172,496 | +0.03(+0.63%) |
Dec 28, 2016 | 5.513 | 5.568 | 5.513 | 5.554 | 169,179 | +0.02(+0.38%) |
Dec 27, 2016 | 5.554 | 5.603 | 5.519 | 5.533 | 299,976 | -0.02(-0.38%) |
Dec 23, 2016 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.575 | 5.575 | 5.551 | 5.554 | 175,911 | +0.00(+0.00%) |
Dec 21, 2016 | 5.533 | 5.554 | 5.513 | 5.554 | 251,529 | +0.04(+0.76%) |
Dec 20, 2016 | 5.547 | 5.547 | 5.470 | 5.513 | 970,148 | -0.03(-0.63%) |
Dec 19, 2016 | 5.589 | 5.603 | 5.512 | 5.547 | 750,779 | -0.03(-0.62%) |
Dec 16, 2016 | 5.568 | 5.582 | 5.519 | 5.582 | 233,453 | +0.06(+1.00%) |
Dec 15, 2016 | 5.568 | 5.568 | 5.506 | 5.526 | 267,566 | -0.06(-1.12%) |
Dec 14, 2016 | 5.617 | 5.638 | 5.575 | 5.589 | 279,805 | +0.01(+0.12%) |
Dec 13, 2016 | 5.554 | 5.582 | 5.540 | 5.582 | 216,604 | +0.06(+1.13%) |
Dec 12, 2016 | 5.540 | 5.540 | 5.506 | 5.519 | 239,959 | -0.02(-0.36%) |
Dec 09, 2016 | 5.588 | 5.588 | 5.525 | 5.539 | 345,615 | -0.06(-0.99%) |
Dec 08, 2016 | 5.698 | 5.698 | 5.595 | 5.595 | 245,454 | -0.13(-2.29%) |
Dec 07, 2016 | 5.601 | 5.753 | 5.601 | 5.726 | 293,334 | +0.10(+1.72%) |
Dec 06, 2016 | 5.519 | 5.629 | 5.498 | 5.629 | 170,273 | +0.12(+2.26%) |
Dec 05, 2016 | 5.553 | 5.553 | 5.498 | 5.505 | 223,174 | -0.03(-0.50%) |
Dec 02, 2016 | 5.519 | 5.546 | 5.487 | 5.532 | 127,785 | +0.03(+0.50%) |
Dec 01, 2016 | 5.532 | 5.553 | 5.491 | 5.505 | 214,677 | -0.07(-1.24%) |
Nov 30, 2016 | 5.532 | 5.601 | 5.525 | 5.574 | 169,332 | +0.03(+0.50%) |
Nov 29, 2016 | 5.574 | 5.657 | 5.532 | 5.546 | 180,399 | -0.06(-0.99%) |
Nov 28, 2016 | 5.588 | 5.615 | 5.567 | 5.601 | 121,802 | +0.03(+0.50%) |
Nov 25, 2016 | 5.595 | 5.643 | 5.567 | 5.574 | 89,578 | +0.01(+0.12%) |
Nov 23, 2016 | 5.567 | 5.567 | 5.567 | 0 | -0.05(-0.86%) | |
Nov 22, 2016 | 5.588 | 5.622 | 5.574 | 5.615 | 150,455 | +0.06(+1.12%) |
Nov 21, 2016 | 5.525 | 5.581 | 5.519 | 5.553 | 187,651 | +0.03(+0.63%) |
Nov 18, 2016 | 5.532 | 5.546 | 5.498 | 5.518 | 114,110 | -0.01(-0.25%) |
Nov 17, 2016 | 5.560 | 5.567 | 5.519 | 5.532 | 115,967 | -0.01(-0.12%) |
Nov 16, 2016 | 5.608 | 5.677 | 5.539 | 5.539 | 244,630 | -0.11(-1.96%) |
Nov 15, 2016 | 5.470 | 5.657 | 5.456 | 5.650 | 296,059 | +0.18(+3.28%) |
Nov 14, 2016 | 5.643 | 5.657 | 5.456 | 5.470 | 504,874 | -0.19(-3.40%) |
Nov 11, 2016 | 5.642 | 5.738 | 5.608 | 5.663 | 388,973 | -0.01(-0.12%) |
Nov 10, 2016 | 5.779 | 5.779 | 5.642 | 5.669 | 302,007 | -0.13(-2.25%) |
Nov 09, 2016 | 5.841 | 5.848 | 5.779 | 5.800 | 121,144 | -0.08(-1.40%) |
Nov 08, 2016 | 5.931 | 5.931 | 5.855 | 5.882 | 104,318 | -0.01(-0.12%) |
Nov 07, 2016 | 5.821 | 5.903 | 5.810 | 5.889 | 255,072 | +0.10(+1.66%) |
Nov 04, 2016 | 5.834 | 5.834 | 5.793 | 5.793 | 64,778 | -0.03(-0.59%) |
Nov 03, 2016 | 5.827 | 5.841 | 5.814 | 5.827 | 129,222 | +0.00(+0.00%) |
Nov 02, 2016 | 5.786 | 5.834 | 5.773 | 5.827 | 119,561 | +0.05(+0.83%) |
Nov 01, 2016 | 5.731 | 5.800 | 5.724 | 5.779 | 153,491 | +0.03(+0.48%) |
Oct 31, 2016 | 5.786 | 5.786 | 5.724 | 5.752 | 177,241 | +0.00(+0.00%) |
Oct 28, 2016 | 5.793 | 5.800 | 5.738 | 5.752 | 189,157 | -0.04(-0.71%) |
Oct 27, 2016 | 5.821 | 5.869 | 5.779 | 5.793 | 265,907 | -0.04(-0.71%) |
Oct 26, 2016 | 5.882 | 5.896 | 5.821 | 5.834 | 160,969 | -0.02(-0.35%) |
Oct 25, 2016 | 5.876 | 5.910 | 5.855 | 5.855 | 118,645 | +0.01(+0.12%) |
Oct 24, 2016 | 5.903 | 5.910 | 5.848 | 5.848 | 129,305 | -0.01(-0.23%) |
Oct 21, 2016 | 5.869 | 5.869 | 5.841 | 5.862 | 153,092 | +0.05(+0.86%) |
Oct 20, 2016 | 5.821 | 5.855 | 5.766 | 5.812 | 107,541 | +0.03(+0.44%) |
Oct 19, 2016 | 5.731 | 5.786 | 5.731 | 5.786 | 186,072 | +0.08(+1.45%) |
Oct 18, 2016 | 5.656 | 5.724 | 5.621 | 5.704 | 262,367 | +0.06(+1.10%) |
Oct 17, 2016 | 5.738 | 5.766 | 5.621 | 5.642 | 327,521 | -0.09(-1.56%) |
Oct 14, 2016 | 5.800 | 5.800 | 5.724 | 5.731 | 186,292 | -0.06(-1.07%) |
Oct 13, 2016 | 5.917 | 5.924 | 5.761 | 5.793 | 500,536 | -0.13(-2.20%) |
Oct 12, 2016 | 6.020 | 6.027 | 5.924 | 5.924 | 122,973 | -0.09(-1.47%) |
Oct 11, 2016 | 5.998 | 6.026 | 5.985 | 6.012 | 180,386 | +0.01(+0.23%) |
Oct 10, 2016 | 5.998 | 6.005 | 5.971 | 5.998 | 78,409 | +0.03(+0.46%) |
Oct 07, 2016 | 6.005 | 6.012 | 5.950 | 5.971 | 73,907 | -0.01(-0.23%) |
Oct 06, 2016 | 6.005 | 6.046 | 5.971 | 5.985 | 184,145 | -0.03(-0.46%) |
Oct 05, 2016 | 6.033 | 6.039 | 5.978 | 6.012 | 108,823 | +0.00(+0.00%) |
Oct 04, 2016 | 6.080 | 6.080 | 5.998 | 6.012 | 130,440 | -0.04(-0.68%) |