Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.220 | 7.220 | 7.220 | 0 | +0.11(+1.55%) | |
Dec 29, 2016 | 7.370 | 7.450 | 6.970 | 7.110 | 977,554 | -0.25(-3.40%) |
Dec 28, 2016 | 7.690 | 7.800 | 7.240 | 7.360 | 675,352 | -0.26(-3.41%) |
Dec 27, 2016 | 7.520 | 7.920 | 7.520 | 7.620 | 843,443 | +0.31(+4.24%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | -0.05(-0.68%) | |
Dec 22, 2016 | 7.740 | 7.870 | 7.340 | 7.360 | 1,037,551 | -0.38(-4.91%) |
Dec 21, 2016 | 8.150 | 8.190 | 7.600 | 7.740 | 727,069 | -0.31(-3.85%) |
Dec 20, 2016 | 8.020 | 8.670 | 7.926 | 8.050 | 1,545,418 | +0.25(+3.21%) |
Dec 19, 2016 | 7.640 | 7.870 | 7.401 | 7.800 | 584,642 | +0.26(+3.45%) |
Dec 16, 2016 | 7.770 | 7.860 | 7.490 | 7.540 | 1,877,029 | -0.16(-2.08%) |
Dec 15, 2016 | 7.160 | 7.880 | 7.050 | 7.700 | 1,384,362 | +0.46(+6.35%) |
Dec 14, 2016 | 8.230 | 8.250 | 7.230 | 7.240 | 2,270,878 | -1.23(-14.52%) |
Dec 13, 2016 | 8.390 | 9.070 | 8.010 | 8.470 | 1,734,468 | +0.23(+2.79%) |
Dec 12, 2016 | 8.710 | 8.750 | 8.100 | 8.240 | 2,536,711 | +0.00(+0.00%) |
Dec 09, 2016 | 7.780 | 8.290 | 7.780 | 8.240 | 2,293,734 | +0.51(+6.60%) |
Dec 08, 2016 | 7.310 | 7.730 | 7.190 | 7.730 | 765,633 | +0.47(+6.47%) |
Dec 07, 2016 | 7.320 | 7.750 | 7.140 | 7.260 | 1,446,073 | -0.07(-0.95%) |
Dec 06, 2016 | 6.870 | 7.430 | 6.500 | 7.330 | 1,284,774 | +0.24(+3.39%) |
Dec 05, 2016 | 6.530 | 7.180 | 6.300 | 7.090 | 2,440,195 | +0.84(+13.44%) |
Dec 02, 2016 | 6.150 | 6.280 | 5.830 | 6.250 | 1,240,694 | +0.13(+2.12%) |
Dec 01, 2016 | 5.440 | 6.390 | 5.260 | 6.120 | 2,671,180 | +1.01(+19.77%) |
Nov 30, 2016 | 4.950 | 5.250 | 4.840 | 5.110 | 1,679,340 | +0.73(+16.67%) |
Nov 29, 2016 | 4.610 | 4.620 | 4.360 | 4.380 | 884,167 | -0.37(-7.79%) |
Nov 28, 2016 | 5.130 | 5.200 | 4.725 | 4.750 | 443,066 | -0.32(-6.31%) |
Nov 25, 2016 | 5.070 | 5.140 | 5.000 | 5.070 | 226,776 | -0.09(-1.74%) |
Nov 23, 2016 | 5.160 | 5.160 | 5.160 | 0 | +0.13(+2.58%) | |
Nov 22, 2016 | 5.070 | 5.160 | 4.900 | 5.030 | 392,485 | -0.04(-0.79%) |
Nov 21, 2016 | 5.060 | 5.200 | 4.930 | 5.070 | 581,296 | +0.17(+3.47%) |
Nov 18, 2016 | 4.810 | 5.030 | 4.710 | 4.900 | 584,750 | +0.16(+3.38%) |
Nov 17, 2016 | 5.110 | 5.280 | 4.650 | 4.740 | 1,082,466 | -0.37(-7.24%) |
Nov 16, 2016 | 4.900 | 5.230 | 4.880 | 5.110 | 882,085 | +0.21(+4.29%) |
Nov 15, 2016 | 4.850 | 4.970 | 4.730 | 4.900 | 1,121,784 | +0.26(+5.60%) |
Nov 14, 2016 | 4.570 | 4.720 | 4.440 | 4.640 | 1,279,400 | +0.10(+2.20%) |
Nov 11, 2016 | 4.580 | 4.615 | 4.310 | 4.540 | 976,611 | -0.09(-1.94%) |
Nov 10, 2016 | 4.360 | 4.730 | 4.300 | 4.630 | 1,520,497 | +0.24(+5.47%) |
Nov 09, 2016 | 4.100 | 4.440 | 4.090 | 4.390 | 1,191,037 | +0.26(+6.30%) |
Nov 08, 2016 | 3.900 | 4.270 | 3.770 | 4.130 | 1,467,639 | +0.17(+4.29%) |
Nov 07, 2016 | 3.760 | 4.100 | 3.660 | 3.960 | 1,744,784 | +0.35(+9.70%) |
Nov 04, 2016 | 3.280 | 3.840 | 3.205 | 3.610 | 3,397,757 | +0.29(+8.73%) |
Nov 03, 2016 | 3.520 | 3.890 | 3.000 | 3.320 | 5,713,762 | -0.63(-15.95%) |
Nov 02, 2016 | 3.780 | 4.000 | 3.730 | 3.950 | 951,254 | +0.11(+2.86%) |
Nov 01, 2016 | 4.040 | 4.050 | 3.810 | 3.840 | 1,067,082 | -0.13(-3.27%) |
Oct 31, 2016 | 4.060 | 4.106 | 3.860 | 3.970 | 1,359,640 | -0.18(-4.34%) |
Oct 28, 2016 | 4.300 | 4.410 | 4.125 | 4.150 | 1,090,828 | -0.20(-4.60%) |
Oct 27, 2016 | 4.740 | 4.740 | 4.300 | 4.350 | 1,409,009 | -0.34(-7.25%) |
Oct 26, 2016 | 4.740 | 4.875 | 4.610 | 4.690 | 1,156,042 | -0.15(-3.10%) |
Oct 25, 2016 | 5.090 | 5.320 | 4.770 | 4.840 | 1,225,757 | -0.31(-6.02%) |
Oct 24, 2016 | 5.660 | 5.690 | 5.090 | 5.150 | 1,626,592 | -0.56(-9.81%) |
Oct 21, 2016 | 5.930 | 6.000 | 5.610 | 5.710 | 795,154 | -0.27(-4.52%) |
Oct 20, 2016 | 5.720 | 6.050 | 5.710 | 5.980 | 449,247 | +0.14(+2.40%) |
Oct 19, 2016 | 5.850 | 6.085 | 5.740 | 5.840 | 748,895 | +0.12(+2.10%) |
Oct 18, 2016 | 5.830 | 5.850 | 5.670 | 5.720 | 498,265 | +0.02(+0.35%) |
Oct 17, 2016 | 5.910 | 5.920 | 5.545 | 5.700 | 703,873 | -0.17(-2.90%) |
Oct 14, 2016 | 6.060 | 6.150 | 5.805 | 5.870 | 575,740 | -0.12(-2.00%) |
Oct 13, 2016 | 5.830 | 6.030 | 5.700 | 5.990 | 839,610 | +0.11(+1.87%) |
Oct 12, 2016 | 6.020 | 6.030 | 5.720 | 5.880 | 1,086,486 | -0.43(-6.81%) |
Oct 11, 2016 | 6.350 | 6.440 | 6.220 | 6.310 | 890,070 | -0.09(-1.41%) |
Oct 10, 2016 | 6.320 | 6.730 | 6.300 | 6.400 | 1,013,660 | +0.21(+3.39%) |
Oct 07, 2016 | 6.410 | 6.510 | 5.940 | 6.190 | 1,308,502 | -0.21(-3.28%) |
Oct 06, 2016 | 6.410 | 6.520 | 6.150 | 6.400 | 1,384,983 | +0.07(+1.11%) |
Oct 05, 2016 | 5.970 | 6.400 | 5.880 | 6.330 | 1,188,533 | +0.56(+9.71%) |
Oct 04, 2016 | 5.540 | 5.940 | 5.540 | 5.770 | 959,504 | +0.22(+3.96%) |