Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.650 | 5.650 | 5.650 | 0 | +0.05(+0.89%) | |
Dec 29, 2016 | 5.600 | 5.702 | 5.550 | 5.600 | 93,355 | -0.05(-0.88%) |
Dec 28, 2016 | 6.100 | 6.200 | 5.550 | 5.650 | 125,596 | -0.50(-8.13%) |
Dec 27, 2016 | 5.800 | 6.300 | 5.800 | 6.150 | 127,322 | +0.35(+6.03%) |
Dec 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.55(+10.48%) | |
Dec 22, 2016 | 5.600 | 5.646 | 5.250 | 5.250 | 104,819 | -0.30(-5.41%) |
Dec 21, 2016 | 6.050 | 6.050 | 5.500 | 5.550 | 200,871 | -0.50(-8.26%) |
Dec 20, 2016 | 6.000 | 6.250 | 5.900 | 6.050 | 105,657 | +0.00(+0.00%) |
Dec 19, 2016 | 6.200 | 6.550 | 5.900 | 6.050 | 131,752 | -0.15(-2.42%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.041 | 6.200 | 54,168 | +0.20(+3.33%) |
Dec 15, 2016 | 5.950 | 6.150 | 5.880 | 6.000 | 90,299 | +0.05(+0.84%) |
Dec 14, 2016 | 6.150 | 6.223 | 5.875 | 5.950 | 81,106 | -0.20(-3.25%) |
Dec 13, 2016 | 6.150 | 6.432 | 6.100 | 6.150 | 51,938 | +0.00(+0.00%) |
Dec 12, 2016 | 6.450 | 6.750 | 6.050 | 6.150 | 133,801 | -0.35(-5.38%) |
Dec 09, 2016 | 7.000 | 7.000 | 6.450 | 6.500 | 175,432 | -0.20(-2.99%) |
Dec 08, 2016 | 7.050 | 7.050 | 6.450 | 6.700 | 241,985 | -0.20(-2.90%) |
Dec 07, 2016 | 7.100 | 7.204 | 6.800 | 6.900 | 207,704 | -0.30(-4.17%) |
Dec 06, 2016 | 7.500 | 7.549 | 7.100 | 7.200 | 263,487 | -0.15(-2.04%) |
Dec 05, 2016 | 6.850 | 7.500 | 6.700 | 7.350 | 457,857 | +0.65(+9.70%) |
Dec 02, 2016 | 7.100 | 7.245 | 6.700 | 6.700 | 452,426 | -0.50(-6.94%) |
Dec 01, 2016 | 7.600 | 7.945 | 7.100 | 7.200 | 232,749 | -0.40(-5.26%) |
Nov 30, 2016 | 8.050 | 8.050 | 7.450 | 7.600 | 158,917 | -0.45(-5.59%) |
Nov 29, 2016 | 8.150 | 8.349 | 7.650 | 8.050 | 147,580 | +0.05(+0.63%) |
Nov 28, 2016 | 8.250 | 8.650 | 8.000 | 8.000 | 99,524 | -0.30(-3.61%) |
Nov 25, 2016 | 8.350 | 8.949 | 8.191 | 8.300 | 23,605 | -0.10(-1.19%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.20(-2.33%) | |
Nov 22, 2016 | 9.050 | 9.525 | 8.600 | 8.600 | 264,635 | -0.50(-5.49%) |
Nov 21, 2016 | 8.750 | 9.135 | 8.450 | 9.100 | 232,704 | +0.45(+5.20%) |
Nov 18, 2016 | 8.900 | 8.900 | 8.350 | 8.650 | 115,579 | -0.10(-1.14%) |
Nov 17, 2016 | 8.850 | 8.950 | 8.500 | 8.750 | 158,272 | +0.00(+0.00%) |
Nov 16, 2016 | 7.900 | 8.800 | 7.750 | 8.750 | 260,000 | +1.00(+12.90%) |
Nov 15, 2016 | 7.300 | 8.075 | 7.150 | 7.750 | 233,065 | +0.15(+1.97%) |
Nov 14, 2016 | 8.100 | 8.345 | 7.250 | 7.600 | 329,429 | -0.40(-5.00%) |
Nov 11, 2016 | 7.900 | 8.350 | 7.700 | 8.000 | 367,273 | +0.20(+2.56%) |
Nov 10, 2016 | 7.600 | 8.050 | 7.400 | 7.800 | 392,051 | +0.25(+3.31%) |
Nov 09, 2016 | 7.050 | 8.400 | 6.900 | 7.550 | 609,923 | +0.60(+8.63%) |
Nov 08, 2016 | 7.100 | 7.300 | 6.900 | 6.950 | 328,254 | -0.15(-2.11%) |
Nov 07, 2016 | 7.500 | 7.500 | 6.950 | 7.100 | 436,789 | +0.10(+1.43%) |
Nov 04, 2016 | 7.400 | 7.412 | 6.800 | 7.000 | 519,479 | +0.15(+2.19%) |
Nov 03, 2016 | 14.30 | 14.30 | 6.750 | 6.850 | 2,557,229 | -7.75(-53.08%) |
Nov 02, 2016 | 14.10 | 15.50 | 13.91 | 14.60 | 234,784 | +1.00(+7.35%) |
Nov 01, 2016 | 13.73 | 13.80 | 13.40 | 13.60 | 107,341 | -0.05(-0.37%) |
Oct 31, 2016 | 14.05 | 14.15 | 13.50 | 13.65 | 46,385 | -0.50(-3.53%) |
Oct 28, 2016 | 14.10 | 14.35 | 13.55 | 14.15 | 101,995 | -0.15(-1.05%) |
Oct 27, 2016 | 14.76 | 14.95 | 14.10 | 14.30 | 63,144 | -0.35(-2.39%) |
Oct 26, 2016 | 14.30 | 15.05 | 14.01 | 14.65 | 46,530 | +0.60(+4.27%) |
Oct 25, 2016 | 14.65 | 14.80 | 14.05 | 14.05 | 41,412 | -0.45(-3.10%) |
Oct 24, 2016 | 15.50 | 15.50 | 14.40 | 14.50 | 70,059 | -0.95(-6.15%) |
Oct 21, 2016 | 15.05 | 15.51 | 14.85 | 15.45 | 41,591 | +0.30(+1.98%) |
Oct 20, 2016 | 15.10 | 15.30 | 14.50 | 15.15 | 34,958 | +0.05(+0.33%) |
Oct 19, 2016 | 15.40 | 15.87 | 14.78 | 15.10 | 30,873 | -0.30(-1.95%) |
Oct 18, 2016 | 15.45 | 15.45 | 14.75 | 15.40 | 45,786 | +0.85(+5.84%) |
Oct 17, 2016 | 14.45 | 14.75 | 13.80 | 14.55 | 67,682 | -0.07(-0.48%) |
Oct 14, 2016 | 15.08 | 15.38 | 14.32 | 14.62 | 49,149 | -0.35(-2.34%) |
Oct 13, 2016 | 15.12 | 15.64 | 14.52 | 14.97 | 60,950 | -0.18(-1.19%) |
Oct 12, 2016 | 16.02 | 16.37 | 15.09 | 15.15 | 73,696 | -0.86(-5.37%) |
Oct 11, 2016 | 16.35 | 17.07 | 15.65 | 16.01 | 76,694 | -0.37(-2.26%) |
Oct 10, 2016 | 16.89 | 17.05 | 16.02 | 16.38 | 35,359 | -0.25(-1.50%) |
Oct 07, 2016 | 16.70 | 17.70 | 16.21 | 16.63 | 165,805 | +0.28(+1.71%) |
Oct 06, 2016 | 16.20 | 17.00 | 15.51 | 16.35 | 108,648 | +0.13(+0.80%) |
Oct 05, 2016 | 15.42 | 17.08 | 15.28 | 16.22 | 183,677 | +0.76(+4.92%) |
Oct 04, 2016 | 14.84 | 15.50 | 14.72 | 15.46 | 76,321 | +0.72(+4.88%) |