Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | +0.10(+2.08%) | |
Dec 29, 2016 | 4.950 | 4.950 | 4.550 | 4.800 | 36,390 | -0.05(-1.03%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.550 | 4.850 | 131,182 | +0.15(+3.19%) |
Dec 27, 2016 | 4.800 | 4.993 | 4.350 | 4.700 | 136,854 | +0.40(+9.30%) |
Dec 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.15(+3.61%) | |
Dec 22, 2016 | 4.100 | 4.250 | 4.100 | 4.150 | 121,817 | +0.05(+1.22%) |
Dec 21, 2016 | 4.150 | 4.250 | 4.050 | 4.100 | 132,802 | +0.00(+0.00%) |
Dec 20, 2016 | 4.399 | 4.450 | 4.050 | 4.100 | 57,063 | -0.25(-5.75%) |
Dec 19, 2016 | 4.450 | 4.500 | 4.300 | 4.350 | 13,244 | -0.05(-1.14%) |
Dec 16, 2016 | 4.400 | 4.500 | 4.370 | 4.400 | 12,848 | +0.05(+1.15%) |
Dec 15, 2016 | 4.300 | 4.350 | 4.150 | 4.350 | 4,595 | +0.10(+2.35%) |
Dec 14, 2016 | 4.150 | 4.400 | 4.150 | 4.250 | 14,536 | +0.05(+1.19%) |
Dec 13, 2016 | 4.300 | 4.300 | 4.200 | 4.200 | 25,368 | +0.00(+0.00%) |
Dec 12, 2016 | 4.450 | 4.450 | 4.200 | 4.200 | 3,360 | -0.20(-4.55%) |
Dec 09, 2016 | 4.350 | 4.550 | 4.350 | 4.400 | 58,875 | +0.00(+0.00%) |
Dec 08, 2016 | 4.400 | 4.450 | 4.350 | 4.400 | 23,363 | -0.05(-1.12%) |
Dec 07, 2016 | 4.400 | 4.477 | 4.400 | 4.450 | 23,325 | +0.05(+1.14%) |
Dec 06, 2016 | 4.500 | 4.500 | 4.362 | 4.400 | 12,837 | -0.05(-1.12%) |
Dec 05, 2016 | 4.600 | 4.650 | 4.262 | 4.450 | 127,708 | +0.00(+0.00%) |
Dec 02, 2016 | 4.400 | 4.550 | 4.400 | 4.450 | 58,945 | +0.05(+1.14%) |
Dec 01, 2016 | 4.525 | 4.525 | 4.200 | 4.400 | 29,906 | +0.15(+3.53%) |
Nov 30, 2016 | 4.400 | 4.400 | 4.150 | 4.250 | 3,799 | -0.05(-1.16%) |
Nov 29, 2016 | 4.650 | 4.650 | 4.200 | 4.300 | 25,247 | -0.35(-7.53%) |
Nov 28, 2016 | 4.800 | 4.850 | 4.550 | 4.650 | 17,782 | -0.20(-4.12%) |
Nov 25, 2016 | 4.500 | 4.950 | 4.500 | 4.850 | 30,745 | +0.50(+11.49%) |
Nov 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.15(-3.33%) | |
Nov 22, 2016 | 4.650 | 4.750 | 4.500 | 4.500 | 23,382 | -0.20(-4.26%) |
Nov 21, 2016 | 4.850 | 4.850 | 4.600 | 4.700 | 13,573 | -0.05(-1.05%) |
Nov 18, 2016 | 4.700 | 4.775 | 4.700 | 4.750 | 5,310 | +0.05(+1.06%) |
Nov 17, 2016 | 4.738 | 4.750 | 4.700 | 4.700 | 7,632 | -0.05(-1.05%) |
Nov 16, 2016 | 4.900 | 4.950 | 4.700 | 4.750 | 40,560 | -0.25(-5.00%) |
Nov 15, 2016 | 5.150 | 5.150 | 4.950 | 5.000 | 110,869 | -0.05(-0.99%) |
Nov 14, 2016 | 4.800 | 5.100 | 4.800 | 5.050 | 68,168 | +0.25(+5.21%) |
Nov 11, 2016 | 4.650 | 4.900 | 4.550 | 4.800 | 12,407 | +0.10(+2.13%) |
Nov 10, 2016 | 4.900 | 4.900 | 4.400 | 4.700 | 70,380 | -0.10(-2.08%) |
Nov 09, 2016 | 4.350 | 4.950 | 4.150 | 4.800 | 61,901 | +0.30(+6.67%) |
Nov 08, 2016 | 4.253 | 4.850 | 4.150 | 4.500 | 29,785 | +0.00(+0.00%) |
Nov 07, 2016 | 4.400 | 4.700 | 4.200 | 4.500 | 25,557 | +0.35(+8.43%) |
Nov 04, 2016 | 4.350 | 4.350 | 3.950 | 4.150 | 65,027 | +0.00(+0.00%) |
Nov 03, 2016 | 4.400 | 4.400 | 4.100 | 4.150 | 32,184 | -0.30(-6.74%) |
Nov 02, 2016 | 4.950 | 4.950 | 4.350 | 4.450 | 56,438 | -0.30(-6.32%) |
Nov 01, 2016 | 5.200 | 5.200 | 4.700 | 4.750 | 66,024 | -0.45(-8.65%) |
Oct 31, 2016 | 5.400 | 5.450 | 5.100 | 5.200 | 99,317 | -0.25(-4.59%) |
Oct 28, 2016 | 5.950 | 6.050 | 5.150 | 5.450 | 317,374 | -0.70(-11.38%) |
Oct 27, 2016 | 8.500 | 8.600 | 5.800 | 6.150 | 3,138,598 | +0.00(+0.00%) |
Oct 26, 2016 | 5.600 | 6.250 | 5.450 | 6.150 | 117,037 | +0.55(+9.82%) |
Oct 25, 2016 | 5.900 | 6.000 | 5.561 | 5.600 | 50,067 | -0.35(-5.88%) |
Oct 24, 2016 | 6.350 | 6.350 | 5.900 | 5.950 | 79,479 | -0.45(-7.03%) |
Oct 21, 2016 | 6.500 | 6.500 | 6.300 | 6.400 | 21,037 | +0.00(+0.00%) |
Oct 20, 2016 | 6.320 | 6.450 | 6.320 | 6.400 | 15,513 | +0.05(+0.79%) |
Oct 19, 2016 | 6.350 | 6.400 | 6.250 | 6.350 | 29,731 | -0.10(-1.55%) |
Oct 18, 2016 | 6.350 | 6.450 | 6.150 | 6.450 | 22,389 | +0.10(+1.57%) |
Oct 17, 2016 | 6.350 | 6.350 | 6.150 | 6.350 | 15,612 | -0.02(-0.31%) |
Oct 14, 2016 | 6.500 | 6.960 | 6.210 | 6.370 | 125,212 | -0.05(-0.78%) |
Oct 13, 2016 | 6.800 | 6.800 | 6.400 | 6.420 | 51,806 | -0.47(-6.82%) |
Oct 12, 2016 | 7.000 | 7.000 | 6.750 | 6.890 | 49,078 | -0.11(-1.57%) |
Oct 11, 2016 | 7.000 | 7.010 | 6.878 | 7.000 | 33,687 | -0.04(-0.50%) |
Oct 10, 2016 | 7.010 | 7.120 | 6.990 | 7.035 | 23,574 | +0.03(+0.36%) |
Oct 07, 2016 | 7.030 | 7.150 | 6.975 | 7.010 | 14,647 | -0.13(-1.82%) |
Oct 06, 2016 | 7.130 | 7.170 | 6.858 | 7.140 | 32,960 | +0.04(+0.56%) |
Oct 05, 2016 | 6.920 | 7.220 | 6.920 | 7.100 | 44,470 | -0.04(-0.56%) |
Oct 04, 2016 | 6.831 | 7.160 | 6.740 | 7.140 | 81,848 | +0.42(+6.25%) |