Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.885 | 4.885 | 4.885 | 0 | -0.14(-2.77%) | |
Dec 29, 2016 | 5.106 | 5.158 | 5.018 | 5.024 | 213,865 | -0.11(-2.22%) |
Dec 28, 2016 | 5.094 | 5.195 | 5.094 | 5.138 | 204,546 | +0.05(+0.98%) |
Dec 27, 2016 | 5.069 | 5.126 | 5.044 | 5.088 | 116,243 | +0.02(+0.37%) |
Dec 23, 2016 | 5.069 | 5.069 | 5.069 | 0 | -0.09(-1.71%) | |
Dec 22, 2016 | 5.189 | 5.228 | 5.069 | 5.157 | 177,823 | -0.05(-0.97%) |
Dec 21, 2016 | 5.094 | 5.220 | 5.094 | 5.208 | 192,404 | +0.14(+2.73%) |
Dec 20, 2016 | 5.227 | 5.227 | 5.044 | 5.069 | 130,974 | -0.11(-2.18%) |
Dec 19, 2016 | 5.227 | 5.258 | 5.151 | 5.183 | 256,424 | -0.09(-1.79%) |
Dec 16, 2016 | 5.277 | 5.346 | 5.195 | 5.277 | 276,143 | +0.05(+0.96%) |
Dec 15, 2016 | 5.000 | 5.239 | 4.918 | 5.227 | 462,579 | +0.23(+4.66%) |
Dec 14, 2016 | 4.742 | 5.032 | 4.730 | 4.994 | 645,110 | +0.25(+5.31%) |
Dec 13, 2016 | 4.635 | 4.749 | 4.546 | 4.742 | 257,397 | +0.16(+3.57%) |
Dec 12, 2016 | 4.547 | 4.679 | 4.528 | 4.579 | 270,657 | +0.08(+1.68%) |
Dec 09, 2016 | 4.516 | 4.591 | 4.459 | 4.503 | 186,540 | -0.01(-0.28%) |
Dec 08, 2016 | 4.453 | 4.528 | 4.447 | 4.516 | 156,073 | +0.03(+0.56%) |
Dec 07, 2016 | 4.472 | 4.535 | 4.447 | 4.491 | 139,908 | +0.02(+0.42%) |
Dec 06, 2016 | 4.503 | 4.547 | 4.472 | 4.472 | 82,703 | -0.04(-0.98%) |
Dec 05, 2016 | 4.528 | 4.559 | 4.497 | 4.516 | 381,894 | -0.02(-0.42%) |
Dec 02, 2016 | 4.528 | 4.623 | 4.510 | 4.535 | 181,303 | +0.03(+0.70%) |
Dec 01, 2016 | 4.541 | 4.554 | 4.503 | 4.503 | 255,441 | +0.00(+0.00%) |
Nov 30, 2016 | 4.466 | 4.635 | 4.466 | 4.503 | 272,351 | +0.16(+3.77%) |
Nov 29, 2016 | 4.333 | 4.421 | 4.245 | 4.340 | 407,839 | -0.03(-0.72%) |
Nov 28, 2016 | 4.528 | 4.528 | 4.371 | 4.371 | 133,258 | -0.10(-2.15%) |
Nov 25, 2016 | 4.586 | 4.586 | 4.467 | 4.467 | 57,072 | -0.10(-2.19%) |
Nov 23, 2016 | 4.567 | 4.567 | 4.567 | 0 | -0.01(-0.27%) | |
Nov 22, 2016 | 4.561 | 4.611 | 4.511 | 4.580 | 114,211 | +0.02(+0.41%) |
Nov 21, 2016 | 4.524 | 4.561 | 4.474 | 4.561 | 161,767 | +0.13(+2.96%) |
Nov 18, 2016 | 4.449 | 4.555 | 4.424 | 4.430 | 263,799 | -0.01(-0.14%) |
Nov 17, 2016 | 4.467 | 4.549 | 4.380 | 4.436 | 202,330 | -0.03(-0.56%) |
Nov 16, 2016 | 4.455 | 4.492 | 4.405 | 4.461 | 223,747 | +0.03(+0.56%) |
Nov 15, 2016 | 4.349 | 4.455 | 4.299 | 4.436 | 327,925 | +0.16(+3.65%) |
Nov 14, 2016 | 4.342 | 4.342 | 4.199 | 4.280 | 118,981 | -0.05(-1.15%) |
Nov 11, 2016 | 4.311 | 4.370 | 4.280 | 4.330 | 135,181 | -0.02(-0.57%) |
Nov 10, 2016 | 4.392 | 4.430 | 4.342 | 4.355 | 141,502 | +0.00(+0.00%) |
Nov 09, 2016 | 4.324 | 4.480 | 4.317 | 4.355 | 199,782 | +0.01(+0.29%) |
Nov 08, 2016 | 4.192 | 4.386 | 4.192 | 4.342 | 238,399 | +0.11(+2.51%) |
Nov 07, 2016 | 4.217 | 4.317 | 4.217 | 4.236 | 110,482 | +0.01(+0.30%) |
Nov 04, 2016 | 4.205 | 4.311 | 4.205 | 4.224 | 154,515 | -0.05(-1.17%) |
Nov 03, 2016 | 4.242 | 4.307 | 4.199 | 4.274 | 93,696 | +0.01(+0.15%) |
Nov 02, 2016 | 4.230 | 4.299 | 4.161 | 4.267 | 99,897 | +0.03(+0.59%) |
Nov 01, 2016 | 4.317 | 4.367 | 4.236 | 4.242 | 192,390 | -0.07(-1.59%) |
Oct 31, 2016 | 4.367 | 4.380 | 4.311 | 4.311 | 143,664 | -0.06(-1.29%) |
Oct 28, 2016 | 4.336 | 4.399 | 4.317 | 4.367 | 140,143 | +0.02(+0.58%) |
Oct 27, 2016 | 4.324 | 4.436 | 4.311 | 4.342 | 111,292 | +0.03(+0.68%) |
Oct 26, 2016 | 4.294 | 4.332 | 4.263 | 4.313 | 162,944 | +0.02(+0.58%) |
Oct 25, 2016 | 4.282 | 4.363 | 4.273 | 4.288 | 220,163 | -0.04(-1.00%) |
Oct 24, 2016 | 4.462 | 4.462 | 4.276 | 4.332 | 302,860 | -0.09(-2.10%) |
Oct 21, 2016 | 4.406 | 4.463 | 4.394 | 4.425 | 94,013 | +0.02(+0.42%) |
Oct 20, 2016 | 4.468 | 4.499 | 4.375 | 4.406 | 154,955 | -0.12(-2.74%) |
Oct 19, 2016 | 4.400 | 4.592 | 4.400 | 4.530 | 287,451 | +0.14(+3.11%) |
Oct 18, 2016 | 4.375 | 4.418 | 4.313 | 4.394 | 164,174 | +0.08(+1.87%) |
Oct 17, 2016 | 4.332 | 4.344 | 4.266 | 4.313 | 146,751 | +0.04(+0.87%) |
Oct 14, 2016 | 4.344 | 4.363 | 4.251 | 4.276 | 272,231 | -0.06(-1.43%) |
Oct 13, 2016 | 4.294 | 4.363 | 4.269 | 4.338 | 238,744 | +0.04(+1.01%) |
Oct 12, 2016 | 4.325 | 4.344 | 4.245 | 4.294 | 191,275 | -0.02(-0.43%) |
Oct 11, 2016 | 4.350 | 4.406 | 4.257 | 4.313 | 240,160 | -0.04(-0.86%) |
Oct 10, 2016 | 4.406 | 4.449 | 4.350 | 4.350 | 230,147 | -0.02(-0.43%) |
Oct 07, 2016 | 4.363 | 4.431 | 4.313 | 4.369 | 92,146 | +0.02(+0.43%) |
Oct 06, 2016 | 4.350 | 4.449 | 4.313 | 4.350 | 223,348 | -0.04(-0.85%) |
Oct 05, 2016 | 4.338 | 4.462 | 4.338 | 4.387 | 170,882 | +0.07(+1.73%) |
Oct 04, 2016 | 4.406 | 4.406 | 4.294 | 4.313 | 139,461 | -0.11(-2.39%) |