Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.270 | 4.440 | 4.270 | 4.350 | 537,605 | +0.08(+1.87%) |
Dec 28, 2016 | 4.360 | 4.380 | 4.170 | 4.270 | 1,231,665 | -0.11(-2.51%) |
Dec 27, 2016 | 4.660 | 4.700 | 4.370 | 4.380 | 1,029,128 | -0.28(-6.01%) |
Dec 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | +0.26(+5.91%) | |
Dec 22, 2016 | 4.360 | 4.510 | 4.340 | 4.400 | 673,668 | +0.03(+0.69%) |
Dec 21, 2016 | 4.560 | 4.640 | 4.340 | 4.370 | 1,540,287 | -0.18(-3.96%) |
Dec 20, 2016 | 4.850 | 4.880 | 4.440 | 4.550 | 1,867,791 | -0.29(-5.99%) |
Dec 19, 2016 | 4.920 | 5.010 | 4.790 | 4.840 | 902,182 | -0.08(-1.63%) |
Dec 16, 2016 | 4.910 | 5.160 | 4.890 | 4.920 | 1,042,143 | +0.03(+0.61%) |
Dec 15, 2016 | 4.960 | 5.000 | 4.830 | 4.890 | 959,919 | -0.03(-0.61%) |
Dec 14, 2016 | 5.160 | 5.210 | 4.900 | 4.920 | 829,393 | -0.25(-4.84%) |
Dec 13, 2016 | 5.110 | 5.260 | 5.000 | 5.170 | 476,156 | +0.10(+1.97%) |
Dec 12, 2016 | 5.100 | 5.200 | 5.020 | 5.070 | 413,112 | -0.09(-1.74%) |
Dec 09, 2016 | 5.180 | 5.360 | 5.130 | 5.160 | 599,164 | +0.01(+0.19%) |
Dec 08, 2016 | 4.970 | 5.160 | 4.870 | 5.150 | 719,043 | +0.18(+3.62%) |
Dec 07, 2016 | 5.030 | 5.160 | 4.900 | 4.970 | 1,132,697 | -0.11(-2.17%) |
Dec 06, 2016 | 5.060 | 5.110 | 4.934 | 5.080 | 543,865 | +0.07(+1.40%) |
Dec 05, 2016 | 5.020 | 5.110 | 4.940 | 5.010 | 674,756 | +0.03(+0.60%) |
Dec 02, 2016 | 4.940 | 5.140 | 4.880 | 4.980 | 1,481,663 | +0.05(+1.01%) |
Dec 01, 2016 | 5.250 | 5.310 | 4.890 | 4.930 | 1,481,646 | -0.29(-5.56%) |
Nov 30, 2016 | 5.480 | 5.505 | 5.180 | 5.220 | 920,537 | -0.23(-4.22%) |
Nov 29, 2016 | 5.480 | 5.580 | 5.410 | 5.450 | 358,039 | -0.02(-0.37%) |
Nov 28, 2016 | 5.690 | 5.690 | 5.460 | 5.470 | 504,009 | -0.26(-4.54%) |
Nov 25, 2016 | 5.700 | 5.750 | 5.630 | 5.730 | 174,293 | +0.08(+1.42%) |
Nov 23, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
Nov 22, 2016 | 5.700 | 5.800 | 5.600 | 5.670 | 558,212 | -0.03(-0.53%) |
Nov 21, 2016 | 5.860 | 5.910 | 5.680 | 5.700 | 716,951 | -0.16(-2.73%) |
Nov 18, 2016 | 5.750 | 5.890 | 5.710 | 5.860 | 912,976 | +0.10(+1.74%) |
Nov 17, 2016 | 5.650 | 5.735 | 5.650 | 5.760 | 524,052 | +0.11(+1.95%) |
Nov 16, 2016 | 5.670 | 5.750 | 5.550 | 5.650 | 612,821 | -0.05(-0.88%) |
Nov 15, 2016 | 5.740 | 5.790 | 5.660 | 5.700 | 763,614 | -0.06(-1.04%) |
Nov 14, 2016 | 5.800 | 5.830 | 5.720 | 5.760 | 944,847 | +0.00(+0.00%) |
Nov 11, 2016 | 5.620 | 5.810 | 5.550 | 5.760 | 1,033,648 | +0.08(+1.41%) |
Nov 10, 2016 | 5.640 | 5.838 | 5.620 | 5.680 | 1,210,746 | +0.14(+2.53%) |
Nov 09, 2016 | 5.370 | 5.610 | 5.350 | 5.540 | 1,813,759 | +0.34(+6.54%) |
Nov 08, 2016 | 4.990 | 5.260 | 4.890 | 5.200 | 947,781 | +0.18(+3.59%) |
Nov 07, 2016 | 4.940 | 5.060 | 4.800 | 5.020 | 1,763,505 | +0.21(+4.37%) |
Nov 04, 2016 | 4.350 | 5.300 | 4.300 | 4.810 | 4,659,747 | +0.59(+13.98%) |
Nov 03, 2016 | 4.550 | 4.595 | 4.220 | 4.220 | 1,110,478 | -0.30(-6.64%) |
Nov 02, 2016 | 4.670 | 4.680 | 4.510 | 4.520 | 767,700 | -0.13(-2.80%) |
Nov 01, 2016 | 4.820 | 4.860 | 4.560 | 4.650 | 889,929 | -0.17(-3.53%) |
Oct 31, 2016 | 4.900 | 4.930 | 4.800 | 4.820 | 1,269,929 | -0.09(-1.83%) |
Oct 28, 2016 | 4.750 | 4.950 | 4.750 | 4.910 | 683,135 | +0.10(+2.08%) |
Oct 27, 2016 | 5.060 | 5.110 | 4.790 | 4.810 | 978,884 | -0.20(-3.99%) |
Oct 26, 2016 | 5.220 | 5.220 | 5.010 | 5.010 | 444,105 | -0.21(-4.02%) |
Oct 25, 2016 | 5.120 | 5.240 | 5.080 | 5.220 | 821,953 | +0.11(+2.15%) |
Oct 24, 2016 | 5.240 | 5.285 | 5.080 | 5.110 | 439,078 | -0.04(-0.78%) |
Oct 21, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 826,988 | -0.15(-2.83%) |
Oct 20, 2016 | 5.200 | 5.340 | 5.200 | 5.300 | 500,955 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.280 | 5.150 | 5.250 | 754,415 | -0.01(-0.19%) |
Oct 18, 2016 | 5.210 | 5.320 | 5.160 | 5.260 | 501,443 | +0.11(+2.14%) |
Oct 17, 2016 | 5.130 | 5.190 | 5.080 | 5.150 | 714,336 | -0.02(-0.39%) |
Oct 14, 2016 | 5.230 | 5.280 | 5.010 | 5.170 | 1,064,240 | -0.01(-0.19%) |
Oct 13, 2016 | 5.490 | 5.510 | 5.150 | 5.180 | 1,821,947 | -0.34(-6.16%) |
Oct 12, 2016 | 5.710 | 5.750 | 5.500 | 5.520 | 1,061,675 | -0.22(-3.83%) |
Oct 11, 2016 | 6.050 | 6.070 | 5.658 | 5.740 | 937,597 | -0.36(-5.90%) |
Oct 10, 2016 | 5.960 | 6.160 | 5.900 | 6.100 | 323,559 | +0.20(+3.39%) |
Oct 07, 2016 | 6.000 | 6.050 | 5.820 | 5.900 | 700,147 | -0.10(-1.67%) |
Oct 06, 2016 | 6.230 | 6.230 | 5.968 | 6.000 | 815,670 | -0.26(-4.15%) |
Oct 05, 2016 | 6.190 | 6.300 | 6.170 | 6.260 | 314,192 | +0.06(+0.97%) |
Oct 04, 2016 | 6.250 | 6.270 | 6.140 | 6.200 | 466,929 | -0.06(-0.96%) |