Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Dec 29, 2016 | 4.960 | 4.960 | 4.800 | 4.950 | 18,671 | +0.02(+0.41%) |
Dec 28, 2016 | 4.930 | 4.930 | 4.900 | 4.930 | 4,025 | +0.12(+2.49%) |
Dec 23, 2016 | 4.810 | 4.810 | 4.810 | 0 | -0.19(-3.80%) | |
Dec 22, 2016 | 4.840 | 5.100 | 4.840 | 5.000 | 40,730 | +0.08(+1.63%) |
Dec 21, 2016 | 4.810 | 5.070 | 4.810 | 4.920 | 32,254 | +0.13(+2.71%) |
Dec 20, 2016 | 4.460 | 4.930 | 4.410 | 4.790 | 28,125 | +0.33(+7.40%) |
Dec 19, 2016 | 4.450 | 4.550 | 4.360 | 4.460 | 20,880 | +0.12(+2.76%) |
Dec 16, 2016 | 4.240 | 4.360 | 4.130 | 4.340 | 24,833 | -0.01(-0.23%) |
Dec 15, 2016 | 4.200 | 4.350 | 4.000 | 4.350 | 23,112 | +0.15(+3.57%) |
Dec 14, 2016 | 4.030 | 4.200 | 3.980 | 4.200 | 15,920 | +0.16(+3.96%) |
Dec 13, 2016 | 4.000 | 4.240 | 3.910 | 4.040 | 49,295 | +0.04(+1.00%) |
Dec 12, 2016 | 3.960 | 4.100 | 3.950 | 4.000 | 30,480 | +0.00(+0.00%) |
Dec 09, 2016 | 4.000 | 4.040 | 3.960 | 4.000 | 32,102 | +0.00(+0.00%) |
Dec 08, 2016 | 3.950 | 4.000 | 3.930 | 4.000 | 51,760 | +0.05(+1.27%) |
Dec 07, 2016 | 3.820 | 4.000 | 3.820 | 3.950 | 14,268 | +0.13(+3.40%) |
Dec 06, 2016 | 3.850 | 3.850 | 3.820 | 3.820 | 4,301 | -0.08(-2.05%) |
Dec 05, 2016 | 3.820 | 3.980 | 3.820 | 3.900 | 19,250 | +0.03(+0.78%) |
Dec 02, 2016 | 4.020 | 4.020 | 3.870 | 3.870 | 10,333 | -0.13(-3.25%) |
Dec 01, 2016 | 4.000 | 4.030 | 4.000 | 4.000 | 57,755 | +0.10(+2.56%) |
Nov 30, 2016 | 3.850 | 3.990 | 3.850 | 3.900 | 17,416 | +0.08(+2.09%) |
Nov 29, 2016 | 4.230 | 4.230 | 3.780 | 3.820 | 64,352 | -0.46(-10.75%) |
Nov 28, 2016 | 3.940 | 4.290 | 3.810 | 4.280 | 38,355 | +0.42(+10.88%) |
Nov 25, 2016 | 3.820 | 3.870 | 3.800 | 3.860 | 12,756 | +0.11(+2.93%) |
Nov 24, 2016 | 3.740 | 3.750 | 3.650 | 3.750 | 245,150 | -0.01(-0.27%) |
Nov 23, 2016 | 3.680 | 3.760 | 3.610 | 3.760 | 40,448 | +0.00(+0.00%) |
Nov 22, 2016 | 3.810 | 3.850 | 3.750 | 3.760 | 29,546 | -0.04(-1.05%) |
Nov 21, 2016 | 3.790 | 3.880 | 3.780 | 3.800 | 10,763 | -0.10(-2.56%) |
Nov 18, 2016 | 4.000 | 4.010 | 3.780 | 3.900 | 20,900 | -0.01(-0.26%) |
Nov 17, 2016 | 3.790 | 4.100 | 3.790 | 3.910 | 40,671 | +0.12(+3.17%) |
Nov 16, 2016 | 3.830 | 3.840 | 3.700 | 3.790 | 18,202 | +0.07(+1.88%) |
Nov 15, 2016 | 3.550 | 3.850 | 3.500 | 3.720 | 42,150 | +0.20(+5.68%) |
Nov 14, 2016 | 3.560 | 4.050 | 3.500 | 3.520 | 78,228 | -0.48(-12.00%) |
Nov 11, 2016 | 4.510 | 4.800 | 3.560 | 4.000 | 78,228 | -0.22(-5.21%) |
Nov 10, 2016 | 3.880 | 4.370 | 3.880 | 4.220 | 14,884 | +0.34(+8.76%) |
Nov 09, 2016 | 3.880 | 3.900 | 3.800 | 3.880 | 9,073 | -0.02(-0.51%) |
Nov 08, 2016 | 4.250 | 4.250 | 3.550 | 3.900 | 46,769 | -0.45(-10.34%) |
Nov 07, 2016 | 4.610 | 4.740 | 4.270 | 4.350 | 26,566 | -0.28(-6.05%) |
Nov 04, 2016 | 4.610 | 4.750 | 4.600 | 4.630 | 12,550 | +0.02(+0.43%) |
Nov 03, 2016 | 4.610 | 4.650 | 4.600 | 4.610 | 5,350 | +0.01(+0.22%) |
Nov 02, 2016 | 4.650 | 4.650 | 4.600 | 4.600 | 10,271 | -0.11(-2.34%) |
Nov 01, 2016 | 4.990 | 4.990 | 4.600 | 4.710 | 12,656 | -0.14(-2.89%) |
Oct 31, 2016 | 4.600 | 5.600 | 4.600 | 4.850 | 41,205 | +0.25(+5.43%) |
Oct 28, 2016 | 4.610 | 4.650 | 4.600 | 4.600 | 42,607 | -0.01(-0.22%) |
Oct 27, 2016 | 4.730 | 4.830 | 4.610 | 4.610 | 31,626 | -0.12(-2.54%) |
Oct 26, 2016 | 4.710 | 4.730 | 4.600 | 4.730 | 40,600 | +0.02(+0.42%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.670 | 4.710 | 151,810 | -0.12(-2.48%) |
Oct 24, 2016 | 4.800 | 4.830 | 4.800 | 4.830 | 6,080 | +0.03(+0.63%) |
Oct 21, 2016 | 4.890 | 4.890 | 4.800 | 4.800 | 73,652 | -0.01(-0.21%) |
Oct 20, 2016 | 4.800 | 4.810 | 4.800 | 4.810 | 1,405 | +0.01(+0.21%) |
Oct 19, 2016 | 4.890 | 4.900 | 4.720 | 4.800 | 21,500 | -0.07(-1.44%) |
Oct 18, 2016 | 4.880 | 4.900 | 4.870 | 4.870 | 13,148 | +0.00(+0.00%) |
Oct 17, 2016 | 4.890 | 4.890 | 4.800 | 4.870 | 24,761 | +0.00(+0.00%) |
Oct 14, 2016 | 4.820 | 4.890 | 4.820 | 4.870 | 13,672 | +0.00(+0.00%) |
Oct 13, 2016 | 4.880 | 4.890 | 4.780 | 4.870 | 29,620 | +0.00(+0.00%) |
Oct 12, 2016 | 4.870 | 4.890 | 4.870 | 4.870 | 19,850 | +0.00(+0.00%) |
Oct 11, 2016 | 4.870 | 4.900 | 4.810 | 4.870 | 46,450 | -0.02(-0.41%) |
Oct 07, 2016 | 4.890 | 4.890 | 4.890 | 0 | +0.02(+0.41%) | |
Oct 06, 2016 | 4.950 | 5.000 | 4.870 | 4.870 | 15,300 | -0.12(-2.40%) |
Oct 05, 2016 | 5.050 | 5.070 | 4.990 | 4.990 | 9,291 | -0.06(-1.19%) |
Oct 04, 2016 | 5.000 | 5.100 | 5.000 | 5.050 | 6,306 | +0.03(+0.60%) |