Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.136 | 5.136 | 5.136 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 5.132 | 5.237 | 5.132 | 5.152 | 8,434,690 | +0.01(+0.28%) |
Dec 28, 2016 | 5.243 | 5.276 | 5.099 | 5.138 | 8,441,001 | -0.14(-2.62%) |
Dec 27, 2016 | 5.166 | 5.286 | 5.164 | 5.276 | 7,850,986 | +0.11(+2.13%) |
Dec 23, 2016 | 5.166 | 5.166 | 5.166 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.361 | 5.361 | 5.091 | 5.095 | 11,295,461 | -0.27(-5.04%) |
Dec 21, 2016 | 5.300 | 5.396 | 5.256 | 5.365 | 9,244,715 | +0.05(+1.03%) |
Dec 20, 2016 | 5.258 | 5.319 | 5.253 | 5.310 | 5,069,857 | +0.04(+0.85%) |
Dec 19, 2016 | 5.166 | 5.268 | 5.166 | 5.266 | 6,471,368 | +0.10(+1.89%) |
Dec 16, 2016 | 5.154 | 5.221 | 5.142 | 5.168 | 16,641,185 | +0.02(+0.32%) |
Dec 15, 2016 | 5.138 | 5.227 | 5.103 | 5.152 | 9,664,413 | +0.01(+0.24%) |
Dec 14, 2016 | 5.355 | 5.371 | 5.121 | 5.140 | 11,673,360 | -0.23(-4.21%) |
Dec 13, 2016 | 5.390 | 5.458 | 5.353 | 5.365 | 11,801,490 | -0.01(-0.11%) |
Dec 12, 2016 | 5.298 | 5.382 | 5.239 | 5.371 | 10,556,318 | +0.08(+1.54%) |
Dec 09, 2016 | 5.266 | 5.353 | 5.239 | 5.290 | 12,058,853 | +0.01(+0.19%) |
Dec 08, 2016 | 5.286 | 5.322 | 5.192 | 5.280 | 15,248,877 | +0.01(+0.12%) |
Dec 07, 2016 | 5.117 | 5.308 | 5.115 | 5.274 | 13,767,616 | +0.21(+4.22%) |
Dec 06, 2016 | 5.012 | 5.068 | 4.999 | 5.060 | 7,411,791 | +0.08(+1.51%) |
Dec 05, 2016 | 4.969 | 5.058 | 4.940 | 4.985 | 11,486,476 | +0.05(+1.03%) |
Dec 02, 2016 | 5.003 | 5.048 | 4.906 | 4.934 | 7,736,204 | -0.08(-1.50%) |
Dec 01, 2016 | 5.014 | 5.087 | 4.971 | 5.010 | 7,089,507 | -0.01(-0.20%) |
Nov 30, 2016 | 4.973 | 5.050 | 4.930 | 5.020 | 15,696,620 | +0.04(+0.82%) |
Nov 29, 2016 | 5.052 | 5.089 | 4.951 | 4.979 | 11,416,573 | -0.06(-1.17%) |
Nov 28, 2016 | 5.208 | 5.208 | 4.959 | 5.038 | 14,053,372 | -0.13(-2.60%) |
Nov 25, 2016 | 5.236 | 5.305 | 5.164 | 5.172 | 11,548,274 | -0.05(-0.92%) |
Nov 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.39(+8.09%) | |
Nov 22, 2016 | 4.746 | 4.850 | 4.727 | 4.830 | 18,637,306 | +0.13(+2.77%) |
Nov 21, 2016 | 4.713 | 4.721 | 4.639 | 4.699 | 11,162,276 | +0.00(+0.00%) |
Nov 18, 2016 | 4.681 | 4.715 | 4.612 | 4.699 | 8,381,775 | +0.00(+0.00%) |
Nov 17, 2016 | 4.669 | 4.707 | 4.613 | 4.699 | 5,710,515 | +0.08(+1.73%) |
Nov 16, 2016 | 4.513 | 4.643 | 4.495 | 4.619 | 8,519,407 | +0.08(+1.81%) |
Nov 15, 2016 | 4.593 | 4.605 | 4.445 | 4.537 | 11,064,611 | -0.07(-1.48%) |
Nov 14, 2016 | 4.495 | 4.665 | 4.487 | 4.605 | 10,361,098 | +0.13(+3.00%) |
Nov 11, 2016 | 4.369 | 4.481 | 4.307 | 4.471 | 10,969,353 | +0.09(+2.06%) |
Nov 10, 2016 | 4.359 | 4.511 | 4.349 | 4.381 | 12,599,101 | +0.07(+1.58%) |
Nov 09, 2016 | 4.125 | 4.329 | 4.107 | 4.313 | 8,690,171 | +0.12(+2.97%) |
Nov 08, 2016 | 4.235 | 4.257 | 4.179 | 4.189 | 9,406,024 | -0.07(-1.55%) |
Nov 07, 2016 | 4.207 | 4.313 | 4.157 | 4.255 | 14,388,540 | +0.10(+2.46%) |
Nov 04, 2016 | 4.165 | 4.251 | 4.128 | 4.153 | 15,357,507 | -0.02(-0.48%) |
Nov 03, 2016 | 4.161 | 4.191 | 4.111 | 4.173 | 27,751,768 | -0.02(-0.48%) |
Nov 02, 2016 | 4.125 | 4.315 | 4.026 | 4.193 | 68,151,800 | -0.53(-11.16%) |
Nov 01, 2016 | 4.810 | 4.810 | 4.670 | 4.719 | 12,476,181 | -0.10(-2.04%) |
Oct 31, 2016 | 4.798 | 4.844 | 4.760 | 4.818 | 10,740,865 | +0.03(+0.63%) |
Oct 28, 2016 | 4.806 | 4.852 | 4.746 | 4.788 | 9,340,498 | -0.02(-0.38%) |
Oct 27, 2016 | 4.976 | 4.989 | 4.786 | 4.806 | 13,499,107 | -0.16(-3.15%) |
Oct 26, 2016 | 4.954 | 5.046 | 4.878 | 4.962 | 16,593,161 | +0.00(+0.08%) |
Oct 25, 2016 | 5.012 | 5.038 | 4.939 | 4.958 | 9,534,525 | -0.08(-1.55%) |
Oct 24, 2016 | 5.082 | 5.082 | 4.978 | 5.036 | 9,354,701 | +0.03(+0.52%) |
Oct 21, 2016 | 5.026 | 5.026 | 4.952 | 5.010 | 8,752,347 | -0.02(-0.40%) |
Oct 20, 2016 | 4.998 | 5.048 | 4.990 | 5.030 | 11,312,668 | +0.02(+0.44%) |
Oct 19, 2016 | 4.984 | 5.010 | 4.898 | 5.008 | 11,646,403 | +0.04(+0.73%) |
Oct 18, 2016 | 5.002 | 5.030 | 4.963 | 4.972 | 10,330,487 | +0.02(+0.49%) |
Oct 17, 2016 | 5.072 | 5.122 | 4.938 | 4.948 | 27,363,964 | -0.14(-2.68%) |
Oct 14, 2016 | 5.124 | 5.146 | 5.032 | 5.084 | 15,655,674 | -0.02(-0.35%) |
Oct 13, 2016 | 5.208 | 5.236 | 5.078 | 5.102 | 13,380,066 | -0.13(-2.49%) |
Oct 12, 2016 | 5.236 | 5.300 | 5.208 | 5.232 | 12,216,203 | +0.01(+0.27%) |
Oct 11, 2016 | 5.373 | 5.381 | 5.210 | 5.218 | 10,693,141 | -0.16(-2.91%) |
Oct 10, 2016 | 5.377 | 5.437 | 5.338 | 5.375 | 7,985,279 | +0.03(+0.56%) |
Oct 07, 2016 | 5.369 | 5.395 | 5.302 | 5.344 | 10,709,954 | +0.00(+0.00%) |
Oct 06, 2016 | 5.425 | 5.429 | 5.268 | 5.344 | 18,705,098 | -0.10(-1.91%) |
Oct 05, 2016 | 5.463 | 5.505 | 5.399 | 5.449 | 9,690,178 | +0.01(+0.26%) |
Oct 04, 2016 | 5.565 | 5.577 | 5.415 | 5.435 | 11,709,987 | -0.13(-2.34%) |