Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.972 | 4.972 | 4.972 | 0 | -0.02(-0.36%) | |
Dec 29, 2016 | 4.978 | 5.014 | 4.978 | 4.990 | 696,588 | +0.02(+0.36%) |
Dec 28, 2016 | 5.008 | 5.010 | 4.957 | 4.972 | 488,235 | -0.01(-0.24%) |
Dec 27, 2016 | 4.996 | 5.008 | 4.966 | 4.984 | 409,976 | +0.02(+0.36%) |
Dec 23, 2016 | 4.966 | 4.966 | 4.966 | 0 | +0.01(+0.24%) | |
Dec 22, 2016 | 4.960 | 4.978 | 4.951 | 4.954 | 275,172 | -0.02(-0.36%) |
Dec 21, 2016 | 4.990 | 4.990 | 4.954 | 4.972 | 277,014 | +0.01(+0.12%) |
Dec 20, 2016 | 4.960 | 4.972 | 4.936 | 4.966 | 577,824 | +0.01(+0.24%) |
Dec 19, 2016 | 4.990 | 4.990 | 4.948 | 4.954 | 388,167 | -0.02(-0.36%) |
Dec 16, 2016 | 4.966 | 5.002 | 4.948 | 4.972 | 659,010 | +0.01(+0.24%) |
Dec 15, 2016 | 5.008 | 5.056 | 4.954 | 4.960 | 778,193 | -0.09(-1.73%) |
Dec 14, 2016 | 5.125 | 5.143 | 5.029 | 5.047 | 611,068 | -0.10(-1.97%) |
Dec 13, 2016 | 5.113 | 5.179 | 5.113 | 5.149 | 480,724 | +0.02(+0.35%) |
Dec 12, 2016 | 5.113 | 5.168 | 5.107 | 5.131 | 611,744 | +0.05(+1.06%) |
Dec 09, 2016 | 5.083 | 5.125 | 5.059 | 5.077 | 429,662 | +0.03(+0.59%) |
Dec 08, 2016 | 5.047 | 5.107 | 5.038 | 5.047 | 621,936 | +0.01(+0.12%) |
Dec 07, 2016 | 4.981 | 5.047 | 4.975 | 5.041 | 498,488 | +0.04(+0.72%) |
Dec 06, 2016 | 4.993 | 5.017 | 4.975 | 5.005 | 436,003 | +0.01(+0.24%) |
Dec 05, 2016 | 4.969 | 4.999 | 4.963 | 4.993 | 741,397 | +0.06(+1.21%) |
Dec 02, 2016 | 4.945 | 4.965 | 4.892 | 4.934 | 276,373 | +0.01(+0.30%) |
Dec 01, 2016 | 4.951 | 4.999 | 4.916 | 4.919 | 474,986 | -0.01(-0.18%) |
Nov 30, 2016 | 4.922 | 4.951 | 4.898 | 4.928 | 608,429 | +0.10(+2.04%) |
Nov 29, 2016 | 4.874 | 4.892 | 4.820 | 4.829 | 497,140 | -0.06(-1.28%) |
Nov 28, 2016 | 4.934 | 4.934 | 4.880 | 4.892 | 427,836 | -0.02(-0.49%) |
Nov 25, 2016 | 4.916 | 4.939 | 4.910 | 4.916 | 219,118 | +0.03(+0.61%) |
Nov 23, 2016 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 4.844 | 4.904 | 4.831 | 4.886 | 615,060 | +0.07(+1.49%) |
Nov 21, 2016 | 4.784 | 4.820 | 4.778 | 4.814 | 350,811 | +0.06(+1.26%) |
Nov 18, 2016 | 4.772 | 4.790 | 4.751 | 4.754 | 282,437 | -0.04(-0.87%) |
Nov 17, 2016 | 4.820 | 4.826 | 4.790 | 4.796 | 267,939 | +0.01(+0.25%) |
Nov 16, 2016 | 4.802 | 4.802 | 4.754 | 4.784 | 270,581 | -0.02(-0.37%) |
Nov 15, 2016 | 4.706 | 4.808 | 4.694 | 4.802 | 366,156 | +0.11(+2.42%) |
Nov 14, 2016 | 4.718 | 4.724 | 4.670 | 4.688 | 432,763 | -0.02(-0.38%) |
Nov 11, 2016 | 4.784 | 4.808 | 4.694 | 4.706 | 442,356 | -0.08(-1.75%) |
Nov 10, 2016 | 4.838 | 4.874 | 4.790 | 4.790 | 580,031 | -0.03(-0.56%) |
Nov 09, 2016 | 4.674 | 4.823 | 4.674 | 4.817 | 583,672 | +0.11(+2.40%) |
Nov 08, 2016 | 4.674 | 4.716 | 4.646 | 4.704 | 367,260 | +0.05(+1.02%) |
Nov 07, 2016 | 4.692 | 4.710 | 4.651 | 4.657 | 225,765 | +0.03(+0.64%) |
Nov 04, 2016 | 4.645 | 4.686 | 4.615 | 4.627 | 361,099 | -0.01(-0.26%) |
Nov 03, 2016 | 4.692 | 4.710 | 4.633 | 4.639 | 305,623 | -0.05(-1.02%) |
Nov 02, 2016 | 4.698 | 4.740 | 4.674 | 4.686 | 300,790 | -0.05(-1.00%) |
Nov 01, 2016 | 4.752 | 4.758 | 4.728 | 4.734 | 492,656 | -0.01(-0.13%) |
Oct 31, 2016 | 4.752 | 4.752 | 4.722 | 4.740 | 611,961 | +0.00(+0.00%) |
Oct 28, 2016 | 4.716 | 4.755 | 4.716 | 4.740 | 561,146 | -0.01(-0.13%) |
Oct 27, 2016 | 4.770 | 4.770 | 4.728 | 4.746 | 353,144 | -0.01(-0.25%) |
Oct 26, 2016 | 4.752 | 4.781 | 4.734 | 4.758 | 792,530 | -0.01(-0.12%) |
Oct 25, 2016 | 4.740 | 4.770 | 4.728 | 4.764 | 490,650 | +0.04(+0.75%) |
Oct 24, 2016 | 4.698 | 4.805 | 4.694 | 4.728 | 478,993 | +0.02(+0.51%) |
Oct 21, 2016 | 4.663 | 4.716 | 4.652 | 4.704 | 241,545 | +0.04(+0.89%) |
Oct 20, 2016 | 4.710 | 4.716 | 4.663 | 4.663 | 412,268 | -0.06(-1.26%) |
Oct 19, 2016 | 4.639 | 4.722 | 4.629 | 4.722 | 488,317 | +0.12(+2.58%) |
Oct 18, 2016 | 4.615 | 4.633 | 4.591 | 4.603 | 470,921 | +0.04(+0.91%) |
Oct 17, 2016 | 4.550 | 4.573 | 4.538 | 4.561 | 493,010 | -0.01(-0.13%) |
Oct 14, 2016 | 4.603 | 4.615 | 4.567 | 4.567 | 373,540 | -0.01(-0.13%) |
Oct 13, 2016 | 4.579 | 4.595 | 4.550 | 4.573 | 731,349 | -0.02(-0.52%) |
Oct 12, 2016 | 4.609 | 4.639 | 4.591 | 4.597 | 420,427 | +0.01(+0.19%) |
Oct 11, 2016 | 4.648 | 4.683 | 4.588 | 4.588 | 462,848 | -0.02(-0.51%) |
Oct 10, 2016 | 4.671 | 4.718 | 4.612 | 4.612 | 460,774 | -0.04(-0.76%) |
Oct 07, 2016 | 4.713 | 4.742 | 4.648 | 4.648 | 537,723 | -0.05(-1.13%) |
Oct 06, 2016 | 4.677 | 4.718 | 4.648 | 4.701 | 681,383 | +0.04(+0.76%) |
Oct 05, 2016 | 4.659 | 4.695 | 4.659 | 4.665 | 457,268 | +0.05(+1.02%) |
Oct 04, 2016 | 4.701 | 4.733 | 4.618 | 4.618 | 583,530 | -0.10(-2.13%) |