Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.610 | 5.610 | 5.610 | 0 | -0.19(-3.28%) | |
Dec 29, 2016 | 5.970 | 6.020 | 5.665 | 5.800 | 1,509,640 | -0.16(-2.68%) |
Dec 28, 2016 | 6.100 | 6.200 | 5.870 | 5.960 | 1,454,973 | -0.10(-1.65%) |
Dec 27, 2016 | 5.920 | 6.140 | 5.740 | 6.060 | 1,802,384 | +0.09(+1.51%) |
Dec 23, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.25(+4.37%) | |
Dec 22, 2016 | 5.850 | 5.935 | 5.650 | 5.720 | 1,550,142 | -0.14(-2.39%) |
Dec 21, 2016 | 5.850 | 6.115 | 5.770 | 5.860 | 1,686,024 | +0.08(+1.38%) |
Dec 20, 2016 | 5.940 | 6.010 | 5.780 | 5.780 | 1,402,603 | -0.03(-0.52%) |
Dec 19, 2016 | 5.840 | 5.945 | 5.725 | 5.810 | 1,460,819 | -0.03(-0.51%) |
Dec 16, 2016 | 5.940 | 6.120 | 5.840 | 5.840 | 2,251,908 | -0.08(-1.35%) |
Dec 15, 2016 | 6.050 | 6.070 | 5.730 | 5.920 | 1,520,450 | -0.24(-3.90%) |
Dec 14, 2016 | 6.020 | 6.350 | 5.950 | 6.160 | 1,740,382 | +0.14(+2.33%) |
Dec 13, 2016 | 6.390 | 6.390 | 5.960 | 6.020 | 1,558,538 | -0.25(-3.99%) |
Dec 12, 2016 | 6.510 | 6.540 | 6.210 | 6.270 | 1,306,797 | -0.11(-1.72%) |
Dec 09, 2016 | 6.330 | 6.390 | 6.091 | 6.380 | 1,276,411 | +0.03(+0.47%) |
Dec 08, 2016 | 6.510 | 6.530 | 6.150 | 6.350 | 1,162,732 | -0.15(-2.31%) |
Dec 07, 2016 | 6.470 | 6.610 | 6.410 | 6.500 | 1,488,691 | +0.03(+0.46%) |
Dec 06, 2016 | 6.310 | 6.580 | 6.300 | 6.470 | 1,283,464 | +0.09(+1.41%) |
Dec 05, 2016 | 6.580 | 6.650 | 6.210 | 6.380 | 2,101,787 | -0.11(-1.69%) |
Dec 02, 2016 | 6.020 | 6.530 | 5.945 | 6.490 | 2,106,751 | +0.47(+7.81%) |
Dec 01, 2016 | 5.900 | 6.090 | 5.760 | 6.020 | 1,695,318 | +0.28(+4.88%) |
Nov 30, 2016 | 5.900 | 5.900 | 5.610 | 5.740 | 1,184,680 | +0.15(+2.68%) |
Nov 29, 2016 | 5.760 | 5.760 | 5.302 | 5.590 | 1,864,893 | -0.34(-5.73%) |
Nov 28, 2016 | 5.880 | 6.055 | 5.800 | 5.930 | 1,643,778 | +0.08(+1.37%) |
Nov 25, 2016 | 6.050 | 6.060 | 5.690 | 5.850 | 1,298,913 | -0.24(-3.94%) |
Nov 23, 2016 | 6.090 | 6.090 | 6.090 | 0 | +0.52(+9.34%) | |
Nov 22, 2016 | 5.620 | 5.760 | 5.500 | 5.570 | 2,328,735 | +0.07(+1.27%) |
Nov 21, 2016 | 6.010 | 6.040 | 5.480 | 5.500 | 2,694,401 | -0.29(-5.01%) |
Nov 18, 2016 | 5.060 | 5.930 | 5.060 | 5.790 | 7,411,474 | +0.79(+15.80%) |
Nov 17, 2016 | 6.650 | 6.620 | 4.800 | 5.000 | 9,441,648 | -1.65(-24.81%) |
Nov 16, 2016 | 6.810 | 6.920 | 6.480 | 6.650 | 1,958,094 | -0.21(-3.06%) |
Nov 15, 2016 | 7.370 | 7.370 | 6.735 | 6.860 | 2,198,597 | -0.51(-6.92%) |
Nov 14, 2016 | 7.450 | 7.730 | 7.330 | 7.370 | 2,018,190 | -0.05(-0.67%) |
Nov 11, 2016 | 7.650 | 7.650 | 6.860 | 7.420 | 2,960,366 | -0.17(-2.24%) |
Nov 10, 2016 | 7.900 | 8.035 | 6.955 | 7.590 | 4,951,209 | +0.12(+1.61%) |
Nov 09, 2016 | 7.400 | 7.850 | 7.360 | 7.470 | 6,219,455 | +0.88(+13.35%) |
Nov 08, 2016 | 6.510 | 6.795 | 6.451 | 6.590 | 1,323,666 | +0.02(+0.30%) |
Nov 07, 2016 | 6.690 | 6.880 | 6.490 | 6.570 | 1,659,107 | -0.02(-0.30%) |
Nov 04, 2016 | 6.490 | 6.680 | 6.140 | 6.590 | 2,215,897 | +0.04(+0.61%) |
Nov 03, 2016 | 6.620 | 6.810 | 6.460 | 6.550 | 2,382,419 | -0.07(-1.06%) |
Nov 02, 2016 | 6.560 | 6.670 | 6.311 | 6.620 | 2,232,905 | +0.03(+0.46%) |
Nov 01, 2016 | 6.280 | 6.690 | 6.200 | 6.590 | 2,556,829 | +0.43(+6.98%) |
Oct 31, 2016 | 6.000 | 6.180 | 5.880 | 6.160 | 2,283,910 | +0.15(+2.50%) |
Oct 28, 2016 | 6.000 | 6.230 | 5.780 | 6.010 | 4,294,960 | +0.68(+12.76%) |
Oct 27, 2016 | 5.270 | 5.350 | 5.100 | 5.330 | 1,623,342 | +0.07(+1.33%) |
Oct 26, 2016 | 5.280 | 5.450 | 5.140 | 5.260 | 1,760,312 | -0.22(-4.01%) |
Oct 25, 2016 | 5.420 | 5.780 | 5.420 | 5.480 | 2,043,409 | +0.06(+1.11%) |
Oct 24, 2016 | 5.890 | 5.950 | 5.230 | 5.420 | 2,860,418 | -0.47(-7.98%) |
Oct 21, 2016 | 6.120 | 6.150 | 5.810 | 5.890 | 1,867,040 | -0.24(-3.92%) |
Oct 20, 2016 | 6.030 | 6.250 | 5.980 | 6.130 | 1,858,780 | -0.07(-1.13%) |
Oct 19, 2016 | 6.150 | 6.370 | 6.010 | 6.200 | 1,659,627 | +0.06(+0.98%) |
Oct 18, 2016 | 5.830 | 6.380 | 5.750 | 6.140 | 2,874,194 | +0.39(+6.78%) |
Oct 17, 2016 | 5.630 | 5.850 | 5.580 | 5.750 | 1,321,835 | +0.20(+3.60%) |
Oct 14, 2016 | 5.590 | 5.800 | 5.490 | 5.550 | 1,603,759 | +0.00(+0.00%) |
Oct 13, 2016 | 5.550 | 5.700 | 5.310 | 5.550 | 1,262,570 | +0.01(+0.18%) |
Oct 12, 2016 | 5.570 | 5.680 | 5.490 | 5.540 | 992,230 | -0.03(-0.54%) |
Oct 11, 2016 | 5.690 | 5.700 | 5.400 | 5.570 | 865,006 | -0.07(-1.24%) |
Oct 10, 2016 | 5.620 | 5.850 | 5.610 | 5.640 | 1,123,365 | +0.08(+1.44%) |
Oct 07, 2016 | 5.570 | 5.630 | 5.382 | 5.560 | 1,073,834 | +0.03(+0.54%) |
Oct 06, 2016 | 5.410 | 5.620 | 5.330 | 5.530 | 1,412,855 | +0.17(+3.17%) |
Oct 05, 2016 | 5.580 | 5.850 | 5.310 | 5.360 | 2,283,780 | +0.00(+0.00%) |
Oct 04, 2016 | 5.490 | 5.680 | 5.300 | 5.360 | 2,115,340 | -0.10(-1.83%) |