Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.484 | 5.484 | 5.484 | 0 | -0.07(-1.21%) | |
Dec 29, 2016 | 5.492 | 5.564 | 5.488 | 5.551 | 66,947 | +0.06(+1.07%) |
Dec 28, 2016 | 5.438 | 5.517 | 5.425 | 5.492 | 129,760 | +0.00(+0.08%) |
Dec 27, 2016 | 5.460 | 5.512 | 5.406 | 5.488 | 179,299 | +0.05(+0.98%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.04(-0.82%) | |
Dec 22, 2016 | 5.488 | 5.517 | 5.439 | 5.480 | 55,526 | -0.01(-0.15%) |
Dec 21, 2016 | 5.560 | 5.560 | 5.480 | 5.488 | 73,809 | -0.03(-0.52%) |
Dec 20, 2016 | 5.570 | 5.627 | 5.484 | 5.517 | 68,539 | -0.09(-1.53%) |
Dec 19, 2016 | 5.521 | 5.607 | 5.509 | 5.603 | 47,139 | +0.09(+1.56%) |
Dec 16, 2016 | 5.341 | 5.537 | 5.341 | 5.517 | 140,588 | +0.18(+3.45%) |
Dec 15, 2016 | 5.423 | 5.431 | 5.316 | 5.333 | 150,137 | -0.13(-2.32%) |
Dec 14, 2016 | 5.464 | 5.554 | 5.423 | 5.460 | 95,682 | -0.03(-0.60%) |
Dec 13, 2016 | 5.586 | 5.603 | 5.451 | 5.492 | 54,907 | -0.11(-1.97%) |
Dec 12, 2016 | 5.660 | 5.684 | 5.586 | 5.603 | 42,539 | -0.09(-1.58%) |
Dec 09, 2016 | 5.640 | 5.693 | 5.623 | 5.693 | 65,094 | +0.03(+0.58%) |
Dec 08, 2016 | 5.529 | 5.685 | 5.529 | 5.660 | 87,556 | +0.09(+1.62%) |
Dec 07, 2016 | 5.529 | 5.693 | 5.529 | 5.570 | 244,521 | +0.00(+0.00%) |
Dec 06, 2016 | 5.505 | 5.615 | 5.497 | 5.570 | 114,344 | +0.03(+0.59%) |
Dec 05, 2016 | 5.353 | 5.537 | 5.353 | 5.537 | 59,318 | +0.20(+3.83%) |
Dec 02, 2016 | 5.361 | 5.425 | 5.300 | 5.333 | 111,028 | -0.02(-0.31%) |
Dec 01, 2016 | 5.439 | 5.496 | 5.235 | 5.349 | 190,593 | -0.12(-2.17%) |
Nov 30, 2016 | 5.558 | 5.558 | 5.445 | 5.468 | 106,455 | -0.11(-2.05%) |
Nov 29, 2016 | 5.476 | 5.603 | 5.476 | 5.582 | 127,000 | +0.09(+1.56%) |
Nov 28, 2016 | 5.439 | 5.517 | 5.439 | 5.496 | 113,128 | +0.00(+0.07%) |
Nov 25, 2016 | 5.357 | 5.492 | 5.357 | 5.492 | 84,392 | +0.13(+2.52%) |
Nov 23, 2016 | 5.357 | 5.357 | 5.357 | 0 | -0.11(-2.02%) | |
Nov 22, 2016 | 5.341 | 5.468 | 5.329 | 5.468 | 686,869 | +0.13(+2.45%) |
Nov 21, 2016 | 5.206 | 5.411 | 5.206 | 5.337 | 218,014 | +0.11(+2.11%) |
Nov 18, 2016 | 5.169 | 5.239 | 5.128 | 5.226 | 111,840 | +0.04(+0.71%) |
Nov 17, 2016 | 5.165 | 5.202 | 5.157 | 5.190 | 53,866 | +0.04(+0.71%) |
Nov 16, 2016 | 5.149 | 5.198 | 5.132 | 5.153 | 72,320 | +0.02(+0.32%) |
Nov 15, 2016 | 5.079 | 5.157 | 5.051 | 5.137 | 68,987 | +0.06(+1.21%) |
Nov 14, 2016 | 5.104 | 5.112 | 5.075 | 5.075 | 66,994 | -0.02(-0.40%) |
Nov 11, 2016 | 5.038 | 5.112 | 5.026 | 5.096 | 64,248 | +0.03(+0.65%) |
Nov 10, 2016 | 5.165 | 5.165 | 5.038 | 5.063 | 150,416 | -0.10(-1.98%) |
Nov 09, 2016 | 5.132 | 5.173 | 5.079 | 5.165 | 112,202 | +0.01(+0.16%) |
Nov 08, 2016 | 5.108 | 5.173 | 5.100 | 5.157 | 101,981 | +0.06(+1.12%) |
Nov 07, 2016 | 5.067 | 5.116 | 5.055 | 5.100 | 147,604 | +0.04(+0.73%) |
Nov 04, 2016 | 5.063 | 5.108 | 5.055 | 5.063 | 153,504 | +0.00(+0.00%) |
Nov 03, 2016 | 5.051 | 5.128 | 5.051 | 5.063 | 117,055 | +0.02(+0.32%) |
Nov 02, 2016 | 5.051 | 5.112 | 5.014 | 5.047 | 107,162 | -0.00(-0.08%) |
Nov 01, 2016 | 5.087 | 5.115 | 5.030 | 5.051 | 111,537 | -0.09(-1.83%) |
Oct 31, 2016 | 5.112 | 5.153 | 5.059 | 5.145 | 115,953 | +0.03(+0.64%) |
Oct 28, 2016 | 5.100 | 5.120 | 5.055 | 5.112 | 95,689 | +0.01(+0.24%) |
Oct 27, 2016 | 5.149 | 5.165 | 5.075 | 5.100 | 103,956 | -0.04(-0.87%) |
Oct 26, 2016 | 5.239 | 5.263 | 5.141 | 5.145 | 172,875 | -0.09(-1.80%) |
Oct 25, 2016 | 5.177 | 5.247 | 5.128 | 5.239 | 227,578 | +0.06(+1.18%) |
Oct 24, 2016 | 5.128 | 5.190 | 5.128 | 5.177 | 108,688 | +0.06(+1.12%) |
Oct 21, 2016 | 5.100 | 5.153 | 5.100 | 5.120 | 79,196 | -0.02(-0.48%) |
Oct 20, 2016 | 5.128 | 5.149 | 5.116 | 5.145 | 33,612 | +0.02(+0.40%) |
Oct 19, 2016 | 5.120 | 5.149 | 5.112 | 5.124 | 61,695 | +0.02(+0.32%) |
Oct 18, 2016 | 5.083 | 5.141 | 5.083 | 5.108 | 48,997 | +0.02(+0.32%) |
Oct 17, 2016 | 5.116 | 5.137 | 5.075 | 5.092 | 55,643 | -0.02(-0.48%) |
Oct 14, 2016 | 5.132 | 5.149 | 5.087 | 5.116 | 47,251 | -0.02(-0.32%) |
Oct 13, 2016 | 5.161 | 5.202 | 5.116 | 5.132 | 78,824 | -0.04(-0.87%) |
Oct 12, 2016 | 5.141 | 5.210 | 5.116 | 5.177 | 53,621 | +0.05(+0.96%) |
Oct 11, 2016 | 5.132 | 5.149 | 5.093 | 5.128 | 64,894 | -0.01(-0.24%) |
Oct 10, 2016 | 5.075 | 5.157 | 5.075 | 5.141 | 63,380 | +0.04(+0.88%) |
Oct 07, 2016 | 5.051 | 5.100 | 4.993 | 5.096 | 72,723 | +0.08(+1.55%) |
Oct 06, 2016 | 5.063 | 5.063 | 5.006 | 5.018 | 68,293 | -0.03(-0.65%) |
Oct 05, 2016 | 5.100 | 5.124 | 5.047 | 5.051 | 103,440 | -0.04(-0.72%) |
Oct 04, 2016 | 5.222 | 5.222 | 4.997 | 5.087 | 262,141 | -0.14(-2.66%) |