Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.280 | 5.280 | 5.280 | 0 | -0.26(-4.69%) | |
Dec 29, 2016 | 5.610 | 5.680 | 5.500 | 5.540 | 132,454 | -0.10(-1.77%) |
Dec 28, 2016 | 5.880 | 5.930 | 5.600 | 5.640 | 74,878 | -0.24(-4.08%) |
Dec 27, 2016 | 5.740 | 6.110 | 5.740 | 5.880 | 76,385 | +0.13(+2.26%) |
Dec 23, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.26(+4.74%) | |
Dec 22, 2016 | 5.550 | 5.690 | 5.410 | 5.490 | 62,674 | -0.02(-0.36%) |
Dec 21, 2016 | 5.610 | 5.701 | 5.460 | 5.510 | 62,591 | -0.16(-2.82%) |
Dec 20, 2016 | 5.700 | 5.810 | 5.570 | 5.670 | 54,823 | -0.03(-0.53%) |
Dec 19, 2016 | 6.160 | 6.378 | 5.580 | 5.700 | 83,908 | -0.43(-7.01%) |
Dec 16, 2016 | 5.500 | 6.300 | 5.410 | 6.130 | 658,386 | +0.67(+12.27%) |
Dec 15, 2016 | 5.330 | 5.500 | 5.100 | 5.460 | 103,313 | +0.14(+2.63%) |
Dec 14, 2016 | 5.730 | 5.810 | 5.170 | 5.320 | 61,955 | -0.38(-6.67%) |
Dec 13, 2016 | 5.910 | 5.920 | 5.480 | 5.700 | 89,362 | -0.20(-3.39%) |
Dec 12, 2016 | 6.270 | 6.460 | 5.680 | 5.900 | 103,235 | -0.39(-6.20%) |
Dec 09, 2016 | 6.350 | 6.390 | 6.230 | 6.290 | 87,917 | -0.01(-0.16%) |
Dec 08, 2016 | 6.220 | 6.320 | 6.135 | 6.300 | 39,822 | +0.09(+1.45%) |
Dec 07, 2016 | 6.190 | 6.300 | 6.110 | 6.210 | 47,709 | -0.09(-1.43%) |
Dec 06, 2016 | 6.300 | 6.410 | 6.170 | 6.300 | 72,153 | +0.03(+0.48%) |
Dec 05, 2016 | 6.300 | 6.490 | 6.197 | 6.270 | 63,368 | +0.07(+1.13%) |
Dec 02, 2016 | 6.180 | 6.300 | 6.160 | 6.200 | 41,581 | -0.01(-0.16%) |
Dec 01, 2016 | 6.150 | 6.425 | 6.150 | 6.210 | 52,016 | +0.06(+0.98%) |
Nov 30, 2016 | 6.270 | 6.460 | 6.150 | 6.150 | 41,016 | -0.08(-1.28%) |
Nov 29, 2016 | 6.500 | 6.660 | 6.110 | 6.230 | 131,087 | -0.24(-3.71%) |
Nov 28, 2016 | 6.740 | 6.740 | 6.330 | 6.470 | 57,316 | -0.25(-3.72%) |
Nov 25, 2016 | 6.750 | 6.750 | 6.500 | 6.720 | 25,629 | +0.04(+0.60%) |
Nov 23, 2016 | 6.680 | 6.680 | 6.680 | 0 | -0.01(-0.15%) | |
Nov 22, 2016 | 6.750 | 6.750 | 6.450 | 6.690 | 68,929 | +0.00(+0.00%) |
Nov 21, 2016 | 6.640 | 7.100 | 6.510 | 6.690 | 84,114 | +0.02(+0.30%) |
Nov 18, 2016 | 6.820 | 6.820 | 6.210 | 6.670 | 91,282 | -0.12(-1.77%) |
Nov 17, 2016 | 6.800 | 6.900 | 6.610 | 6.790 | 28,460 | +0.02(+0.30%) |
Nov 16, 2016 | 6.700 | 6.920 | 6.610 | 6.770 | 38,516 | +0.08(+1.20%) |
Nov 15, 2016 | 6.890 | 7.020 | 6.600 | 6.690 | 62,257 | -0.29(-4.15%) |
Nov 14, 2016 | 7.130 | 7.180 | 6.800 | 6.980 | 109,975 | -0.02(-0.29%) |
Nov 11, 2016 | 6.970 | 7.085 | 6.910 | 7.000 | 122,405 | +0.02(+0.29%) |
Nov 10, 2016 | 7.070 | 7.100 | 6.950 | 6.980 | 121,930 | +0.08(+1.16%) |
Nov 09, 2016 | 7.230 | 7.449 | 6.790 | 6.900 | 219,514 | +0.02(+0.29%) |
Nov 08, 2016 | 6.500 | 7.550 | 6.240 | 6.880 | 268,027 | +0.67(+10.79%) |
Nov 07, 2016 | 5.520 | 6.240 | 5.410 | 6.210 | 132,676 | +0.84(+15.64%) |
Nov 04, 2016 | 4.650 | 5.610 | 4.650 | 5.370 | 119,794 | +0.70(+14.99%) |
Nov 03, 2016 | 5.050 | 5.140 | 4.630 | 4.670 | 100,555 | -0.26(-5.27%) |
Nov 02, 2016 | 5.315 | 5.544 | 4.590 | 4.930 | 118,013 | -0.14(-2.76%) |
Nov 01, 2016 | 4.860 | 5.090 | 4.840 | 5.070 | 56,949 | +0.21(+4.32%) |
Oct 31, 2016 | 4.690 | 4.950 | 4.545 | 4.860 | 96,979 | +0.18(+3.85%) |
Oct 28, 2016 | 5.100 | 5.100 | 4.608 | 4.680 | 191,148 | -0.36(-7.14%) |
Oct 27, 2016 | 5.250 | 5.350 | 4.990 | 5.040 | 141,982 | -0.22(-4.18%) |
Oct 26, 2016 | 5.400 | 5.440 | 5.190 | 5.260 | 61,207 | -0.13(-2.41%) |
Oct 25, 2016 | 5.490 | 5.557 | 5.250 | 5.390 | 127,057 | -0.10(-1.82%) |
Oct 24, 2016 | 6.290 | 6.290 | 5.440 | 5.490 | 140,830 | -0.69(-11.17%) |
Oct 21, 2016 | 6.380 | 6.440 | 6.170 | 6.180 | 54,980 | -0.22(-3.44%) |
Oct 20, 2016 | 6.470 | 6.480 | 6.180 | 6.400 | 47,401 | -0.03(-0.47%) |
Oct 19, 2016 | 6.550 | 6.550 | 6.350 | 6.430 | 75,928 | -0.12(-1.83%) |
Oct 18, 2016 | 6.750 | 6.860 | 6.460 | 6.550 | 78,782 | +0.04(+0.61%) |
Oct 17, 2016 | 7.150 | 7.410 | 6.447 | 6.510 | 407,323 | -0.58(-8.18%) |
Oct 14, 2016 | 8.410 | 8.430 | 7.000 | 7.090 | 292,601 | -1.34(-15.90%) |
Oct 13, 2016 | 10.00 | 10.00 | 8.380 | 8.430 | 303,949 | -2.77(-24.73%) |
Oct 12, 2016 | 11.59 | 11.65 | 11.12 | 11.20 | 31,400 | -0.41(-3.53%) |
Oct 11, 2016 | 11.63 | 11.67 | 11.31 | 11.61 | 50,371 | -0.12(-1.02%) |
Oct 10, 2016 | 11.35 | 11.74 | 11.35 | 11.73 | 22,775 | +0.43(+3.81%) |
Oct 07, 2016 | 11.60 | 11.60 | 11.27 | 11.30 | 30,314 | -0.28(-2.42%) |
Oct 06, 2016 | 11.63 | 11.74 | 11.33 | 11.58 | 27,495 | -0.06(-0.52%) |
Oct 05, 2016 | 11.60 | 11.73 | 11.54 | 11.64 | 28,664 | +0.02(+0.17%) |
Oct 04, 2016 | 11.80 | 11.99 | 11.57 | 11.62 | 30,254 | -0.11(-0.94%) |