Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.16(-2.92%) | |
Dec 29, 2016 | 5.354 | 5.388 | 5.283 | 5.331 | 43,900,036 | -0.03(-0.49%) |
Dec 28, 2016 | 5.517 | 5.535 | 5.345 | 5.357 | 46,771,832 | -0.13(-2.31%) |
Dec 27, 2016 | 5.434 | 5.578 | 5.428 | 5.484 | 38,727,732 | +0.08(+1.46%) |
Dec 23, 2016 | 5.405 | 5.405 | 5.405 | 0 | +0.02(+0.31%) | |
Dec 22, 2016 | 5.438 | 5.445 | 5.330 | 5.388 | 33,441,328 | -0.05(-0.87%) |
Dec 21, 2016 | 5.457 | 5.468 | 5.401 | 5.435 | 24,691,192 | -0.02(-0.35%) |
Dec 20, 2016 | 5.432 | 5.481 | 5.422 | 5.455 | 32,146,696 | +0.07(+1.21%) |
Dec 19, 2016 | 5.347 | 5.487 | 5.323 | 5.389 | 42,635,200 | +0.07(+1.22%) |
Dec 16, 2016 | 5.415 | 5.450 | 5.295 | 5.324 | 58,775,348 | -0.07(-1.21%) |
Dec 15, 2016 | 5.372 | 5.479 | 5.343 | 5.390 | 54,463,920 | +0.03(+0.61%) |
Dec 14, 2016 | 5.407 | 5.466 | 5.311 | 5.357 | 72,682,792 | -0.04(-0.73%) |
Dec 13, 2016 | 5.250 | 5.480 | 5.243 | 5.397 | 86,516,408 | +0.20(+3.91%) |
Dec 12, 2016 | 5.195 | 5.229 | 5.134 | 5.194 | 48,634,132 | -0.07(-1.39%) |
Dec 09, 2016 | 5.205 | 5.276 | 5.205 | 5.267 | 52,588,240 | +0.12(+2.34%) |
Dec 08, 2016 | 5.128 | 5.188 | 5.099 | 5.147 | 57,846,620 | +0.03(+0.61%) |
Dec 07, 2016 | 4.903 | 5.140 | 4.861 | 5.115 | 76,075,520 | +0.18(+3.71%) |
Dec 06, 2016 | 4.935 | 4.960 | 4.874 | 4.932 | 35,415,764 | +0.04(+0.72%) |
Dec 05, 2016 | 4.864 | 4.958 | 4.800 | 4.897 | 46,023,212 | +0.11(+2.31%) |
Dec 02, 2016 | 4.772 | 4.847 | 4.729 | 4.786 | 52,748,364 | +0.02(+0.40%) |
Dec 01, 2016 | 5.018 | 5.019 | 4.737 | 4.767 | 95,431,608 | -0.28(-5.49%) |
Nov 30, 2016 | 5.223 | 5.236 | 5.017 | 5.044 | 77,360,512 | -0.17(-3.24%) |
Nov 29, 2016 | 5.168 | 5.284 | 5.130 | 5.213 | 38,171,444 | +0.05(+0.96%) |
Nov 28, 2016 | 5.169 | 5.231 | 5.142 | 5.163 | 36,569,228 | -0.03(-0.56%) |
Nov 25, 2016 | 5.167 | 5.200 | 5.146 | 5.192 | 19,606,730 | +0.05(+0.96%) |
Nov 23, 2016 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.20%) | |
Nov 22, 2016 | 5.221 | 5.247 | 5.169 | 5.205 | 39,104,672 | +0.05(+0.90%) |
Nov 21, 2016 | 5.040 | 5.175 | 5.038 | 5.159 | 42,695,068 | +0.15(+3.01%) |
Nov 18, 2016 | 5.075 | 5.108 | 4.993 | 5.008 | 32,296,642 | -0.06(-1.12%) |
Nov 17, 2016 | 4.947 | 5.064 | 4.916 | 5.065 | 38,557,676 | +0.11(+2.32%) |
Nov 16, 2016 | 4.798 | 4.966 | 4.798 | 4.951 | 44,127,032 | +0.08(+1.63%) |
Nov 15, 2016 | 4.774 | 4.916 | 4.760 | 4.871 | 53,829,104 | +0.22(+4.63%) |
Nov 14, 2016 | 4.827 | 4.838 | 4.603 | 4.656 | 90,621,912 | -0.16(-3.38%) |
Nov 11, 2016 | 4.748 | 4.853 | 4.702 | 4.818 | 58,166,104 | -0.00(-0.08%) |
Nov 10, 2016 | 5.125 | 5.154 | 4.716 | 4.822 | 126,907,864 | -0.24(-4.76%) |
Nov 09, 2016 | 4.816 | 5.086 | 4.802 | 5.063 | 93,615,600 | +0.07(+1.40%) |
Nov 08, 2016 | 4.881 | 5.059 | 4.848 | 4.993 | 55,428,100 | +0.10(+1.96%) |
Nov 07, 2016 | 4.791 | 4.913 | 4.772 | 4.897 | 51,564,416 | +0.33(+7.17%) |
Nov 04, 2016 | 4.580 | 4.680 | 4.547 | 4.570 | 43,497,232 | -0.05(-1.14%) |
Nov 03, 2016 | 4.740 | 4.785 | 4.605 | 4.622 | 44,540,432 | -0.14(-2.88%) |
Nov 02, 2016 | 4.870 | 4.903 | 4.727 | 4.759 | 41,821,900 | -0.13(-2.61%) |
Nov 01, 2016 | 5.021 | 5.021 | 4.752 | 4.887 | 52,184,748 | -0.10(-2.05%) |
Oct 31, 2016 | 5.066 | 5.066 | 4.987 | 4.989 | 29,141,602 | -0.03(-0.57%) |
Oct 28, 2016 | 5.058 | 5.139 | 4.962 | 5.018 | 73,221,456 | -0.09(-1.73%) |
Oct 27, 2016 | 5.242 | 5.254 | 5.083 | 5.106 | 52,700,276 | -0.07(-1.40%) |
Oct 26, 2016 | 5.178 | 5.262 | 5.129 | 5.178 | 48,805,076 | -0.10(-1.92%) |
Oct 25, 2016 | 5.338 | 5.346 | 5.259 | 5.280 | 30,517,118 | -0.05(-1.00%) |
Oct 24, 2016 | 5.250 | 5.343 | 5.245 | 5.333 | 35,145,424 | +0.19(+3.64%) |
Oct 21, 2016 | 5.101 | 5.157 | 5.053 | 5.145 | 30,030,060 | +0.06(+1.09%) |
Oct 20, 2016 | 5.088 | 5.126 | 5.004 | 5.090 | 35,810,456 | -0.02(-0.42%) |
Oct 19, 2016 | 5.100 | 5.132 | 5.084 | 5.112 | 24,084,724 | +0.00(+0.04%) |
Oct 18, 2016 | 5.156 | 5.183 | 5.105 | 5.110 | 39,366,824 | +0.13(+2.56%) |
Oct 17, 2016 | 5.015 | 5.041 | 4.962 | 4.982 | 28,593,794 | -0.03(-0.69%) |
Oct 14, 2016 | 5.073 | 5.138 | 5.012 | 5.016 | 41,903,644 | +0.01(+0.23%) |
Oct 13, 2016 | 4.959 | 5.046 | 4.868 | 5.005 | 53,479,456 | -0.06(-1.17%) |
Oct 12, 2016 | 5.080 | 5.112 | 5.013 | 5.064 | 41,988,488 | -0.01(-0.21%) |
Oct 11, 2016 | 5.283 | 5.289 | 5.005 | 5.075 | 66,389,796 | -0.22(-4.13%) |
Oct 10, 2016 | 5.278 | 5.335 | 5.275 | 5.294 | 30,674,782 | +0.09(+1.79%) |
Oct 07, 2016 | 5.252 | 5.271 | 5.126 | 5.201 | 46,385,744 | -0.03(-0.65%) |
Oct 06, 2016 | 5.223 | 5.269 | 5.160 | 5.235 | 38,109,956 | -0.01(-0.16%) |
Oct 05, 2016 | 5.236 | 5.294 | 5.229 | 5.243 | 35,267,784 | +0.05(+1.04%) |
Oct 04, 2016 | 5.256 | 5.294 | 5.132 | 5.189 | 57,467,148 | -0.03(-0.57%) |