Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.420 | 5.420 | 5.420 | 0 | +0.16(+3.04%) | |
Dec 29, 2016 | 5.300 | 5.380 | 5.190 | 5.260 | 19,143 | -0.01(-0.19%) |
Dec 28, 2016 | 5.250 | 5.310 | 5.250 | 5.270 | 10,095 | -0.03(-0.57%) |
Dec 27, 2016 | 5.410 | 5.450 | 5.250 | 5.300 | 10,257 | -0.08(-1.49%) |
Dec 23, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.16(+3.07%) | |
Dec 22, 2016 | 5.380 | 5.380 | 5.190 | 5.220 | 32,685 | -0.16(-2.97%) |
Dec 21, 2016 | 5.350 | 5.590 | 5.350 | 5.380 | 18,333 | +0.04(+0.75%) |
Dec 20, 2016 | 5.320 | 5.400 | 5.260 | 5.340 | 40,206 | +0.03(+0.56%) |
Dec 19, 2016 | 5.200 | 5.320 | 5.110 | 5.310 | 23,153 | +0.09(+1.72%) |
Dec 16, 2016 | 5.150 | 5.230 | 5.140 | 5.220 | 19,084 | +0.05(+0.97%) |
Dec 15, 2016 | 4.830 | 5.210 | 4.830 | 5.170 | 9,184 | -0.04(-0.77%) |
Dec 14, 2016 | 5.120 | 5.320 | 4.960 | 5.210 | 19,735 | +0.02(+0.39%) |
Dec 13, 2016 | 5.140 | 5.290 | 5.130 | 5.190 | 4,001 | +0.06(+1.17%) |
Dec 12, 2016 | 5.161 | 5.220 | 5.100 | 5.130 | 13,556 | -0.15(-2.84%) |
Dec 09, 2016 | 5.100 | 5.300 | 5.100 | 5.280 | 24,702 | +0.17(+3.33%) |
Dec 08, 2016 | 4.700 | 5.240 | 4.700 | 5.110 | 31,982 | +0.41(+8.72%) |
Dec 07, 2016 | 4.840 | 4.915 | 4.700 | 4.700 | 11,637 | -0.24(-4.86%) |
Dec 06, 2016 | 4.900 | 5.060 | 4.900 | 4.940 | 10,084 | -0.03(-0.60%) |
Dec 05, 2016 | 4.900 | 4.970 | 4.900 | 4.970 | 3,300 | +0.07(+1.43%) |
Dec 02, 2016 | 4.855 | 4.918 | 4.850 | 4.900 | 21,382 | -0.03(-0.61%) |
Dec 01, 2016 | 4.900 | 4.950 | 4.850 | 4.930 | 11,911 | +0.07(+1.44%) |
Nov 30, 2016 | 4.920 | 4.950 | 4.769 | 4.860 | 8,934 | -0.09(-1.82%) |
Nov 29, 2016 | 4.860 | 4.950 | 4.860 | 4.950 | 5,760 | +0.09(+1.85%) |
Nov 28, 2016 | 4.850 | 4.950 | 4.850 | 4.860 | 24,060 | -0.05(-1.02%) |
Nov 25, 2016 | 4.870 | 4.910 | 4.810 | 4.910 | 938 | +0.06(+1.24%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 4.850 | 4.890 | 4.840 | 4.840 | 818 | -0.02(-0.41%) |
Nov 21, 2016 | 4.810 | 4.960 | 4.810 | 4.860 | 23,455 | +0.02(+0.41%) |
Nov 18, 2016 | 4.740 | 4.880 | 4.710 | 4.840 | 25,296 | -0.07(-1.33%) |
Nov 17, 2016 | 4.870 | 4.930 | 4.850 | 4.905 | 40,770 | +0.04(+0.93%) |
Nov 16, 2016 | 4.910 | 4.940 | 4.780 | 4.860 | 31,529 | +0.01(+0.21%) |
Nov 15, 2016 | 5.010 | 5.030 | 4.820 | 4.850 | 38,408 | -0.10(-2.02%) |
Nov 14, 2016 | 5.190 | 5.190 | 4.910 | 4.950 | 32,232 | -0.25(-4.81%) |
Nov 11, 2016 | 4.950 | 5.200 | 4.870 | 5.200 | 9,819 | +0.27(+5.48%) |
Nov 10, 2016 | 4.950 | 4.980 | 4.850 | 4.930 | 89,554 | -0.11(-2.18%) |
Nov 09, 2016 | 5.055 | 5.150 | 5.015 | 5.040 | 8,341 | +0.08(+1.61%) |
Nov 08, 2016 | 5.070 | 5.220 | 4.960 | 4.960 | 6,911 | -0.09(-1.78%) |
Nov 07, 2016 | 5.020 | 5.230 | 4.975 | 5.050 | 26,043 | -0.01(-0.20%) |
Nov 04, 2016 | 5.060 | 5.113 | 5.050 | 5.060 | 13,943 | +0.05(+1.00%) |
Nov 03, 2016 | 5.080 | 5.080 | 5.000 | 5.010 | 12,582 | -0.04(-0.79%) |
Nov 02, 2016 | 5.080 | 5.080 | 5.000 | 5.050 | 10,454 | -0.04(-0.79%) |
Nov 01, 2016 | 5.090 | 5.090 | 5.000 | 5.090 | 18,796 | +0.00(+0.00%) |
Oct 31, 2016 | 5.100 | 5.100 | 5.010 | 5.090 | 1,116 | -0.03(-0.59%) |
Oct 28, 2016 | 5.210 | 5.210 | 5.080 | 5.120 | 4,498 | -0.11(-2.10%) |
Oct 27, 2016 | 5.240 | 5.240 | 5.215 | 5.230 | 3,866 | +0.03(+0.58%) |
Oct 26, 2016 | 5.240 | 5.250 | 5.200 | 5.200 | 3,360 | -0.01(-0.19%) |
Oct 25, 2016 | 5.220 | 5.280 | 5.075 | 5.210 | 2,958 | -0.04(-0.76%) |
Oct 24, 2016 | 5.170 | 5.250 | 5.090 | 5.250 | 400 | +0.06(+1.16%) |
Oct 21, 2016 | 5.150 | 5.270 | 5.050 | 5.190 | 14,475 | -0.06(-1.14%) |
Oct 20, 2016 | 5.150 | 5.250 | 5.150 | 5.250 | 1,169 | +0.10(+1.94%) |
Oct 19, 2016 | 5.190 | 5.200 | 5.150 | 5.150 | 4,127 | -0.01(-0.19%) |
Oct 18, 2016 | 5.120 | 5.220 | 5.090 | 5.160 | 11,267 | -0.03(-0.58%) |
Oct 17, 2016 | 5.140 | 5.240 | 4.994 | 5.190 | 14,831 | +0.00(+0.00%) |
Oct 14, 2016 | 5.100 | 5.210 | 5.100 | 5.190 | 8,994 | +0.03(+0.58%) |
Oct 13, 2016 | 5.101 | 5.200 | 5.100 | 5.160 | 3,690 | -0.03(-0.58%) |
Oct 12, 2016 | 5.120 | 5.198 | 5.040 | 5.190 | 10,943 | +0.05(+0.97%) |
Oct 11, 2016 | 5.170 | 5.170 | 5.110 | 5.140 | 4,970 | -0.03(-0.58%) |
Oct 10, 2016 | 5.160 | 5.170 | 5.158 | 5.170 | 656 | -0.01(-0.19%) |
Oct 07, 2016 | 5.150 | 5.190 | 5.080 | 5.180 | 55,030 | +0.00(+0.00%) |
Oct 06, 2016 | 5.110 | 5.180 | 5.063 | 5.180 | 993 | +0.02(+0.39%) |
Oct 05, 2016 | 5.180 | 5.180 | 5.150 | 5.160 | 2,371 | +0.11(+2.18%) |
Oct 04, 2016 | 4.960 | 5.070 | 4.920 | 5.050 | 25,610 | +0.09(+1.81%) |