Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.150 | 5.200 | 5.150 | 5.200 | 13,734 | +0.05(+0.97%) |
Dec 28, 2016 | 5.125 | 5.200 | 5.100 | 5.150 | 18,062 | +0.05(+0.98%) |
Dec 27, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 15,150 | -0.15(-2.86%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Dec 22, 2016 | 5.135 | 5.250 | 5.125 | 5.200 | 5,693 | +0.10(+1.96%) |
Dec 21, 2016 | 5.000 | 5.100 | 5.000 | 5.100 | 30,525 | +0.10(+2.00%) |
Dec 20, 2016 | 5.050 | 5.100 | 5.000 | 5.000 | 42,887 | -0.10(-1.96%) |
Dec 19, 2016 | 5.300 | 5.349 | 5.150 | 5.100 | 43,205 | -0.20(-3.77%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.300 | 13,847 | -0.10(-1.85%) |
Dec 15, 2016 | 5.416 | 5.450 | 5.350 | 5.400 | 6,040 | +0.05(+0.93%) |
Dec 14, 2016 | 5.350 | 5.450 | 5.350 | 5.350 | 2,431 | -0.10(-1.83%) |
Dec 13, 2016 | 5.508 | 5.545 | 5.350 | 5.450 | 18,282 | -0.05(-0.91%) |
Dec 12, 2016 | 5.400 | 5.650 | 5.400 | 5.500 | 27,637 | +0.10(+1.85%) |
Dec 09, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 5,049 | +0.00(+0.00%) |
Dec 08, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 20,076 | +0.00(+0.00%) |
Dec 07, 2016 | 5.350 | 5.425 | 5.300 | 5.400 | 31,764 | +0.05(+0.93%) |
Dec 06, 2016 | 5.350 | 5.400 | 5.350 | 5.350 | 11,149 | -0.05(-0.93%) |
Dec 05, 2016 | 5.400 | 5.518 | 5.400 | 5.400 | 28,243 | -0.05(-0.92%) |
Dec 02, 2016 | 5.500 | 5.600 | 5.400 | 5.450 | 47,606 | -0.10(-1.80%) |
Dec 01, 2016 | 5.750 | 5.750 | 5.550 | 5.550 | 27,892 | -0.15(-2.63%) |
Nov 30, 2016 | 5.800 | 5.800 | 5.650 | 5.700 | 25,545 | +0.00(+0.00%) |
Nov 29, 2016 | 5.650 | 5.700 | 5.632 | 5.700 | 35,241 | +0.10(+1.79%) |
Nov 28, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 3,551 | -0.05(-0.88%) |
Nov 25, 2016 | 5.700 | 5.700 | 5.550 | 5.650 | 8,921 | -0.05(-0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.700 | 5.700 | 5.600 | 5.700 | 22,542 | +0.05(+0.88%) |
Nov 21, 2016 | 5.650 | 5.750 | 5.600 | 5.650 | 14,056 | -0.15(-2.59%) |
Nov 18, 2016 | 5.800 | 5.850 | 5.750 | 5.800 | 23,830 | +0.05(+0.87%) |
Nov 17, 2016 | 5.600 | 5.750 | 5.500 | 5.750 | 18,862 | +0.15(+2.68%) |
Nov 16, 2016 | 5.400 | 5.600 | 5.372 | 5.600 | 72,413 | +0.35(+6.67%) |
Nov 15, 2016 | 5.600 | 5.600 | 5.250 | 5.250 | 60,242 | -0.25(-4.55%) |
Nov 14, 2016 | 5.900 | 5.900 | 5.200 | 5.500 | 196,367 | -0.65(-10.57%) |
Nov 11, 2016 | 6.000 | 6.200 | 6.000 | 6.150 | 99,493 | +0.12(+2.07%) |
Nov 10, 2016 | 6.000 | 6.050 | 6.000 | 6.025 | 22,972 | +0.03(+0.42%) |
Nov 09, 2016 | 6.050 | 6.150 | 5.900 | 6.000 | 92,834 | -0.20(-3.23%) |
Nov 08, 2016 | 6.300 | 6.300 | 6.200 | 6.200 | 18,511 | -0.20(-3.12%) |
Nov 07, 2016 | 6.300 | 6.400 | 6.300 | 6.400 | 8,869 | +0.10(+1.59%) |
Nov 04, 2016 | 6.219 | 6.400 | 6.050 | 6.300 | 46,022 | +0.10(+1.61%) |
Nov 03, 2016 | 6.200 | 6.250 | 6.200 | 6.200 | 6,691 | +0.00(+0.00%) |
Nov 02, 2016 | 6.400 | 6.400 | 6.200 | 6.200 | 17,651 | -0.15(-2.36%) |
Nov 01, 2016 | 6.450 | 6.450 | 6.300 | 6.350 | 21,916 | -0.10(-1.55%) |
Oct 31, 2016 | 6.450 | 6.500 | 6.300 | 6.450 | 28,244 | +0.00(+0.00%) |
Oct 28, 2016 | 6.350 | 6.450 | 6.350 | 6.450 | 16,615 | +0.08(+1.18%) |
Oct 27, 2016 | 6.400 | 6.400 | 6.350 | 6.375 | 17,998 | +0.08(+1.19%) |
Oct 26, 2016 | 6.300 | 6.350 | 6.250 | 6.300 | 4,918 | +0.00(+0.00%) |
Oct 25, 2016 | 6.250 | 6.300 | 6.250 | 6.300 | 7,139 | +0.05(+0.80%) |
Oct 24, 2016 | 6.350 | 6.550 | 6.250 | 6.250 | 16,630 | -0.15(-2.34%) |
Oct 21, 2016 | 6.550 | 6.550 | 6.400 | 6.400 | 36,348 | -0.05(-0.78%) |
Oct 20, 2016 | 6.500 | 6.550 | 6.400 | 6.450 | 22,183 | -0.05(-0.77%) |
Oct 19, 2016 | 6.500 | 6.649 | 6.500 | 6.500 | 9,809 | +0.00(+0.00%) |
Oct 18, 2016 | 6.650 | 6.650 | 6.500 | 6.500 | 9,177 | -0.05(-0.76%) |
Oct 17, 2016 | 6.650 | 6.650 | 6.500 | 6.550 | 50,344 | -0.05(-0.76%) |
Oct 14, 2016 | 6.580 | 6.630 | 6.560 | 6.600 | 31,585 | +0.05(+0.76%) |
Oct 13, 2016 | 6.570 | 6.640 | 6.400 | 6.550 | 20,381 | -0.04(-0.59%) |
Oct 12, 2016 | 6.550 | 6.640 | 6.440 | 6.589 | 22,877 | +0.04(+0.60%) |
Oct 11, 2016 | 6.610 | 6.644 | 6.410 | 6.550 | 65,935 | -0.03(-0.46%) |
Oct 10, 2016 | 6.390 | 6.610 | 6.360 | 6.580 | 29,318 | +0.18(+2.81%) |
Oct 07, 2016 | 6.450 | 6.470 | 6.290 | 6.400 | 25,463 | -0.05(-0.78%) |
Oct 06, 2016 | 6.440 | 6.540 | 6.420 | 6.450 | 19,817 | -0.05(-0.77%) |
Oct 05, 2016 | 6.320 | 6.500 | 6.310 | 6.500 | 31,113 | +0.23(+3.67%) |
Oct 04, 2016 | 6.230 | 6.355 | 6.230 | 6.270 | 49,437 | -0.01(-0.16%) |