Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.687 | 5.687 | 5.687 | 0 | -0.03(-0.47%) | |
Dec 29, 2016 | 5.624 | 5.767 | 5.624 | 5.713 | 101,087 | +0.07(+1.27%) |
Dec 28, 2016 | 5.749 | 5.795 | 5.642 | 5.642 | 141,943 | -0.13(-2.17%) |
Dec 27, 2016 | 5.678 | 5.812 | 5.669 | 5.767 | 124,933 | +0.06(+1.10%) |
Dec 23, 2016 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.767 | 5.812 | 5.651 | 5.696 | 93,149 | -0.08(-1.40%) |
Dec 21, 2016 | 5.687 | 5.821 | 5.687 | 5.776 | 119,208 | +0.08(+1.42%) |
Dec 20, 2016 | 5.660 | 5.748 | 5.570 | 5.696 | 202,035 | +0.06(+1.11%) |
Dec 19, 2016 | 5.705 | 5.713 | 5.615 | 5.633 | 166,093 | +0.00(+0.00%) |
Dec 16, 2016 | 5.678 | 5.812 | 5.633 | 5.633 | 145,339 | -0.04(-0.79%) |
Dec 15, 2016 | 5.633 | 5.722 | 5.606 | 5.678 | 127,998 | +0.00(+0.00%) |
Dec 14, 2016 | 5.642 | 5.731 | 5.588 | 5.678 | 174,918 | +0.03(+0.48%) |
Dec 13, 2016 | 5.687 | 5.758 | 5.642 | 5.651 | 172,432 | -0.04(-0.63%) |
Dec 12, 2016 | 5.543 | 5.731 | 5.534 | 5.687 | 362,134 | +0.11(+1.93%) |
Dec 09, 2016 | 5.588 | 5.642 | 5.516 | 5.579 | 132,064 | -0.02(-0.32%) |
Dec 08, 2016 | 5.481 | 5.597 | 5.445 | 5.597 | 181,416 | +0.18(+3.31%) |
Dec 07, 2016 | 5.373 | 5.507 | 5.265 | 5.418 | 175,467 | +0.04(+0.67%) |
Dec 06, 2016 | 5.194 | 5.454 | 5.024 | 5.382 | 206,701 | +0.17(+3.26%) |
Dec 05, 2016 | 5.454 | 5.651 | 5.194 | 5.212 | 628,805 | -0.30(-5.37%) |
Dec 02, 2016 | 5.481 | 5.588 | 5.409 | 5.507 | 116,551 | +0.01(+0.16%) |
Dec 01, 2016 | 5.543 | 5.588 | 5.454 | 5.499 | 148,032 | -0.11(-1.92%) |
Nov 30, 2016 | 5.597 | 5.633 | 5.570 | 5.606 | 108,664 | +0.01(+0.16%) |
Nov 29, 2016 | 5.588 | 5.687 | 5.577 | 5.597 | 124,976 | +0.00(+0.00%) |
Nov 28, 2016 | 5.651 | 5.669 | 5.588 | 5.597 | 167,898 | -0.04(-0.79%) |
Nov 25, 2016 | 5.615 | 5.669 | 5.588 | 5.642 | 124,882 | +0.04(+0.80%) |
Nov 23, 2016 | 5.597 | 5.597 | 5.597 | 0 | +0.06(+1.13%) | |
Nov 22, 2016 | 5.481 | 5.624 | 5.481 | 5.534 | 253,282 | +0.04(+0.82%) |
Nov 21, 2016 | 5.463 | 5.633 | 5.427 | 5.490 | 280,358 | +0.04(+0.66%) |
Nov 18, 2016 | 5.445 | 5.543 | 5.409 | 5.454 | 160,839 | -0.01(-0.16%) |
Nov 17, 2016 | 5.472 | 5.499 | 5.391 | 5.463 | 212,822 | -0.04(-0.81%) |
Nov 16, 2016 | 5.149 | 5.525 | 4.988 | 5.507 | 436,244 | +0.27(+5.13%) |
Nov 15, 2016 | 5.364 | 5.373 | 5.185 | 5.239 | 227,340 | -0.09(-1.68%) |
Nov 14, 2016 | 5.185 | 5.373 | 5.176 | 5.328 | 355,520 | +0.12(+2.23%) |
Nov 11, 2016 | 4.773 | 5.319 | 4.746 | 5.212 | 664,292 | +0.45(+9.40%) |
Nov 10, 2016 | 4.773 | 4.863 | 4.693 | 4.764 | 141,113 | -0.06(-1.30%) |
Nov 09, 2016 | 4.657 | 4.899 | 4.657 | 4.827 | 155,082 | +0.06(+1.32%) |
Nov 08, 2016 | 4.702 | 4.827 | 4.675 | 4.764 | 89,082 | +0.01(+0.19%) |
Nov 07, 2016 | 4.728 | 4.836 | 4.639 | 4.755 | 185,568 | -0.02(-0.38%) |
Nov 04, 2016 | 4.809 | 4.854 | 4.764 | 4.773 | 78,281 | -0.01(-0.19%) |
Nov 03, 2016 | 4.836 | 4.836 | 4.773 | 4.782 | 114,989 | -0.01(-0.19%) |
Nov 02, 2016 | 4.782 | 4.836 | 4.782 | 4.791 | 123,766 | +0.00(+0.00%) |
Nov 01, 2016 | 4.791 | 4.836 | 4.702 | 4.791 | 155,861 | +0.12(+2.49%) |
Oct 31, 2016 | 4.782 | 4.782 | 4.648 | 4.675 | 94,655 | -0.10(-2.06%) |
Oct 28, 2016 | 4.791 | 4.916 | 4.719 | 4.773 | 137,039 | -0.03(-0.56%) |
Oct 27, 2016 | 4.809 | 4.836 | 4.742 | 4.800 | 144,352 | +0.03(+0.56%) |
Oct 26, 2016 | 4.710 | 4.782 | 4.702 | 4.773 | 92,434 | +0.10(+2.11%) |
Oct 25, 2016 | 4.764 | 4.845 | 4.612 | 4.675 | 111,427 | -0.02(-0.38%) |
Oct 24, 2016 | 4.639 | 4.719 | 4.612 | 4.693 | 43,607 | +0.04(+0.96%) |
Oct 21, 2016 | 4.648 | 4.684 | 4.612 | 4.648 | 46,544 | -0.03(-0.57%) |
Oct 20, 2016 | 4.630 | 4.710 | 4.603 | 4.675 | 59,493 | -0.02(-0.38%) |
Oct 19, 2016 | 4.612 | 4.746 | 4.603 | 4.693 | 110,148 | +0.10(+2.14%) |
Oct 18, 2016 | 4.630 | 4.639 | 4.567 | 4.594 | 116,331 | +0.00(+0.00%) |
Oct 17, 2016 | 4.666 | 4.719 | 4.539 | 4.594 | 49,080 | -0.08(-1.72%) |
Oct 14, 2016 | 4.693 | 4.715 | 4.585 | 4.675 | 183,589 | +0.00(+0.00%) |
Oct 13, 2016 | 4.773 | 4.787 | 4.666 | 4.675 | 67,257 | -0.10(-2.06%) |
Oct 12, 2016 | 4.809 | 4.809 | 4.719 | 4.773 | 46,983 | -0.01(-0.19%) |
Oct 11, 2016 | 4.916 | 4.916 | 4.684 | 4.782 | 149,028 | -0.11(-2.20%) |
Oct 10, 2016 | 4.925 | 4.997 | 4.854 | 4.890 | 150,452 | +0.15(+3.21%) |
Oct 07, 2016 | 4.746 | 4.791 | 4.702 | 4.737 | 129,191 | -0.02(-0.38%) |
Oct 06, 2016 | 4.836 | 4.872 | 4.737 | 4.755 | 121,717 | +0.01(+0.19%) |
Oct 05, 2016 | 4.746 | 4.782 | 4.702 | 4.746 | 99,521 | +0.03(+0.57%) |
Oct 04, 2016 | 4.737 | 4.791 | 4.706 | 4.719 | 67,497 | +0.02(+0.38%) |