Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.036 | 5.036 | 5.036 | 0 | +0.05(+0.96%) | |
Dec 29, 2016 | 4.988 | 5.012 | 4.960 | 4.988 | 206,772 | +0.00(+0.00%) |
Dec 28, 2016 | 5.012 | 5.012 | 4.964 | 4.988 | 233,221 | +0.00(+0.00%) |
Dec 27, 2016 | 5.017 | 5.026 | 4.967 | 4.988 | 173,842 | -0.00(-0.10%) |
Dec 23, 2016 | 4.993 | 4.993 | 4.993 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 4.950 | 4.979 | 4.945 | 4.974 | 252,944 | +0.04(+0.77%) |
Dec 21, 2016 | 4.931 | 4.945 | 4.921 | 4.936 | 194,832 | -0.00(-0.10%) |
Dec 20, 2016 | 4.950 | 4.950 | 4.912 | 4.940 | 153,637 | +0.02(+0.48%) |
Dec 19, 2016 | 4.888 | 4.945 | 4.874 | 4.917 | 174,875 | +0.03(+0.58%) |
Dec 16, 2016 | 4.859 | 4.912 | 4.859 | 4.888 | 134,889 | +0.03(+0.59%) |
Dec 15, 2016 | 4.869 | 4.892 | 4.859 | 4.859 | 109,029 | -0.02(-0.49%) |
Dec 14, 2016 | 4.902 | 4.902 | 4.836 | 4.883 | 86,336 | -0.02(-0.39%) |
Dec 13, 2016 | 4.898 | 4.907 | 4.864 | 4.902 | 434,381 | +0.01(+0.19%) |
Dec 12, 2016 | 4.859 | 4.907 | 4.859 | 4.893 | 234,095 | +0.00(+0.10%) |
Dec 09, 2016 | 4.855 | 4.888 | 4.855 | 4.888 | 439,672 | +0.05(+0.98%) |
Dec 08, 2016 | 4.869 | 4.869 | 4.821 | 4.840 | 199,834 | -0.03(-0.59%) |
Dec 07, 2016 | 4.850 | 4.877 | 4.850 | 4.869 | 168,735 | +0.02(+0.49%) |
Dec 06, 2016 | 4.812 | 4.845 | 4.812 | 4.845 | 148,934 | +0.02(+0.39%) |
Dec 05, 2016 | 4.798 | 4.836 | 4.793 | 4.826 | 142,764 | +0.02(+0.38%) |
Dec 02, 2016 | 4.779 | 4.808 | 4.774 | 4.808 | 157,639 | +0.02(+0.51%) |
Dec 01, 2016 | 4.808 | 4.829 | 4.765 | 4.784 | 259,362 | -0.04(-0.88%) |
Nov 30, 2016 | 4.826 | 4.841 | 4.808 | 4.826 | 205,588 | -0.01(-0.20%) |
Nov 29, 2016 | 4.817 | 4.841 | 4.805 | 4.836 | 93,110 | -0.00(-0.10%) |
Nov 28, 2016 | 4.859 | 4.864 | 4.793 | 4.841 | 240,503 | -0.01(-0.21%) |
Nov 25, 2016 | 4.808 | 4.859 | 4.808 | 4.851 | 153,186 | +0.03(+0.60%) |
Nov 23, 2016 | 4.822 | 4.822 | 4.822 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.812 | 4.817 | 4.793 | 4.817 | 183,917 | +0.02(+0.40%) |
Nov 21, 2016 | 4.774 | 4.812 | 4.774 | 4.798 | 184,358 | +0.02(+0.39%) |
Nov 18, 2016 | 4.808 | 4.808 | 4.751 | 4.779 | 127,062 | -0.00(-0.10%) |
Nov 17, 2016 | 4.774 | 4.791 | 4.765 | 4.784 | 134,463 | +0.00(+0.00%) |
Nov 16, 2016 | 4.756 | 4.789 | 4.741 | 4.784 | 272,050 | -0.00(-0.10%) |
Nov 15, 2016 | 4.713 | 4.803 | 4.704 | 4.789 | 224,753 | +0.08(+1.60%) |
Nov 14, 2016 | 4.746 | 4.746 | 4.609 | 4.713 | 431,652 | -0.07(-1.38%) |
Nov 11, 2016 | 4.760 | 4.784 | 4.727 | 4.779 | 138,461 | +0.00(+0.00%) |
Nov 10, 2016 | 4.831 | 4.864 | 4.732 | 4.779 | 321,053 | -0.04(-0.88%) |
Nov 09, 2016 | 4.808 | 4.894 | 4.796 | 4.822 | 213,477 | -0.05(-0.97%) |
Nov 08, 2016 | 4.874 | 4.911 | 4.860 | 4.869 | 165,066 | -0.00(-0.10%) |
Nov 07, 2016 | 4.846 | 4.878 | 4.842 | 4.874 | 218,058 | +0.04(+0.87%) |
Nov 04, 2016 | 4.841 | 4.867 | 4.803 | 4.831 | 134,116 | -0.01(-0.19%) |
Nov 03, 2016 | 4.850 | 4.883 | 4.827 | 4.841 | 142,600 | -0.00(-0.10%) |
Nov 02, 2016 | 4.934 | 4.934 | 4.780 | 4.846 | 359,007 | -0.09(-1.90%) |
Nov 01, 2016 | 4.972 | 4.972 | 4.928 | 4.939 | 186,324 | -0.03(-0.66%) |
Oct 31, 2016 | 4.963 | 4.972 | 4.925 | 4.972 | 161,066 | +0.02(+0.47%) |
Oct 28, 2016 | 4.949 | 4.963 | 4.897 | 4.949 | 147,829 | +0.00(+0.09%) |
Oct 27, 2016 | 4.977 | 4.981 | 4.944 | 4.944 | 106,647 | -0.03(-0.66%) |
Oct 26, 2016 | 4.963 | 4.977 | 4.949 | 4.977 | 96,548 | -0.00(-0.00%) |
Oct 25, 2016 | 4.949 | 4.981 | 4.939 | 4.977 | 108,290 | +0.03(+0.57%) |
Oct 24, 2016 | 4.939 | 4.963 | 4.934 | 4.949 | 86,851 | -0.01(-0.19%) |
Oct 21, 2016 | 4.930 | 4.963 | 4.894 | 4.958 | 129,197 | +0.04(+0.75%) |
Oct 20, 2016 | 4.911 | 4.949 | 4.902 | 4.921 | 103,343 | +0.01(+0.20%) |
Oct 19, 2016 | 4.846 | 4.916 | 4.846 | 4.911 | 91,462 | +0.07(+1.55%) |
Oct 18, 2016 | 4.869 | 4.869 | 4.822 | 4.836 | 308,523 | -0.01(-0.19%) |
Oct 17, 2016 | 4.892 | 4.909 | 4.846 | 4.846 | 107,074 | -0.05(-1.04%) |
Oct 14, 2016 | 4.874 | 4.902 | 4.874 | 4.896 | 100,081 | +0.03(+0.56%) |
Oct 13, 2016 | 4.878 | 4.902 | 4.850 | 4.869 | 229,163 | -0.02(-0.48%) |
Oct 12, 2016 | 4.888 | 4.922 | 4.874 | 4.892 | 129,197 | -0.01(-0.29%) |
Oct 11, 2016 | 4.902 | 4.920 | 4.878 | 4.906 | 99,844 | +0.02(+0.43%) |
Oct 10, 2016 | 4.888 | 4.915 | 4.864 | 4.885 | 154,324 | +0.01(+0.14%) |
Oct 07, 2016 | 4.883 | 4.902 | 4.874 | 4.878 | 201,917 | -0.01(-0.28%) |
Oct 06, 2016 | 4.902 | 4.902 | 4.855 | 4.892 | 143,813 | +0.00(+0.00%) |
Oct 05, 2016 | 4.934 | 4.934 | 4.892 | 4.892 | 208,669 | -0.02(-0.38%) |
Oct 04, 2016 | 4.934 | 4.953 | 4.911 | 4.911 | 386,192 | -0.05(-0.94%) |