Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.350 | 6.350 | 6.350 | 0 | -0.18(-2.76%) | |
Dec 29, 2016 | 6.450 | 6.620 | 6.410 | 6.530 | 221,305 | +0.08(+1.24%) |
Dec 28, 2016 | 6.690 | 6.720 | 6.390 | 6.450 | 190,684 | -0.18(-2.71%) |
Dec 27, 2016 | 6.540 | 6.650 | 6.380 | 6.630 | 275,281 | +0.09(+1.38%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.14(-2.10%) | |
Dec 22, 2016 | 7.100 | 7.140 | 6.500 | 6.680 | 363,824 | -0.41(-5.78%) |
Dec 21, 2016 | 7.180 | 7.190 | 7.020 | 7.090 | 208,331 | -0.06(-0.84%) |
Dec 20, 2016 | 6.850 | 7.190 | 6.750 | 7.150 | 365,859 | +0.21(+3.03%) |
Dec 19, 2016 | 6.960 | 7.190 | 6.833 | 6.940 | 364,702 | -0.18(-2.53%) |
Dec 16, 2016 | 7.050 | 7.330 | 7.010 | 7.120 | 521,595 | +0.13(+1.86%) |
Dec 15, 2016 | 7.130 | 7.382 | 6.805 | 6.990 | 558,062 | -0.18(-2.51%) |
Dec 14, 2016 | 7.520 | 7.540 | 7.120 | 7.170 | 398,023 | -0.33(-4.40%) |
Dec 13, 2016 | 7.600 | 7.660 | 7.260 | 7.500 | 464,269 | +0.02(+0.27%) |
Dec 12, 2016 | 8.130 | 8.250 | 7.450 | 7.480 | 773,712 | -0.59(-7.31%) |
Dec 09, 2016 | 7.510 | 8.340 | 7.510 | 8.070 | 1,426,399 | +0.56(+7.46%) |
Dec 08, 2016 | 6.840 | 7.540 | 6.700 | 7.510 | 671,185 | +0.72(+10.60%) |
Dec 07, 2016 | 6.350 | 6.920 | 6.300 | 6.790 | 492,703 | +0.56(+8.99%) |
Dec 06, 2016 | 6.000 | 6.270 | 5.940 | 6.230 | 354,022 | +0.20(+3.32%) |
Dec 05, 2016 | 5.940 | 6.090 | 5.940 | 6.030 | 385,736 | +0.13(+2.20%) |
Dec 02, 2016 | 5.820 | 6.000 | 5.750 | 5.900 | 247,140 | +0.09(+1.55%) |
Dec 01, 2016 | 5.790 | 5.900 | 5.680 | 5.810 | 256,092 | +0.06(+1.04%) |
Nov 30, 2016 | 6.000 | 6.080 | 5.700 | 5.750 | 355,445 | -0.24(-4.01%) |
Nov 29, 2016 | 5.860 | 6.060 | 5.800 | 5.990 | 554,713 | +0.22(+3.81%) |
Nov 28, 2016 | 6.040 | 6.040 | 5.700 | 5.770 | 403,918 | -0.17(-2.86%) |
Nov 25, 2016 | 6.010 | 6.058 | 5.900 | 5.940 | 119,103 | -0.07(-1.16%) |
Nov 23, 2016 | 6.010 | 6.010 | 6.010 | 0 | +0.11(+1.86%) | |
Nov 22, 2016 | 6.100 | 6.100 | 5.833 | 5.900 | 350,153 | -0.12(-1.99%) |
Nov 21, 2016 | 5.940 | 6.119 | 5.870 | 6.020 | 417,373 | +0.15(+2.56%) |
Nov 18, 2016 | 5.980 | 6.000 | 5.830 | 5.870 | 324,879 | -0.06(-1.01%) |
Nov 17, 2016 | 5.930 | 6.140 | 5.915 | 5.930 | 918,248 | +0.06(+1.02%) |
Nov 16, 2016 | 5.650 | 5.945 | 5.610 | 5.870 | 707,391 | +0.18(+3.16%) |
Nov 15, 2016 | 5.400 | 5.750 | 5.400 | 5.690 | 1,201,891 | +0.31(+5.76%) |
Nov 14, 2016 | 5.150 | 5.390 | 5.140 | 5.380 | 610,711 | +0.31(+6.11%) |
Nov 11, 2016 | 5.100 | 5.180 | 4.900 | 5.070 | 661,922 | -0.01(-0.20%) |
Nov 10, 2016 | 5.100 | 5.180 | 5.000 | 5.080 | 714,010 | +0.09(+1.80%) |
Nov 09, 2016 | 4.690 | 5.060 | 4.690 | 4.990 | 241,685 | +0.12(+2.46%) |
Nov 08, 2016 | 4.730 | 4.870 | 4.620 | 4.870 | 100,231 | +0.11(+2.31%) |
Nov 07, 2016 | 4.760 | 4.880 | 4.730 | 4.760 | 93,501 | +0.08(+1.71%) |
Nov 04, 2016 | 4.640 | 4.830 | 4.640 | 4.680 | 118,214 | +0.06(+1.30%) |
Nov 03, 2016 | 4.820 | 4.830 | 4.615 | 4.620 | 108,887 | -0.18(-3.75%) |
Nov 02, 2016 | 4.790 | 4.900 | 4.780 | 4.800 | 89,546 | +0.00(+0.00%) |
Nov 01, 2016 | 4.920 | 4.970 | 4.800 | 4.800 | 125,886 | -0.08(-1.64%) |
Oct 31, 2016 | 4.890 | 4.913 | 4.860 | 4.880 | 90,158 | -0.03(-0.61%) |
Oct 28, 2016 | 4.850 | 4.950 | 4.840 | 4.910 | 91,578 | +0.06(+1.24%) |
Oct 27, 2016 | 5.060 | 5.120 | 4.850 | 4.850 | 96,223 | -0.17(-3.39%) |
Oct 26, 2016 | 5.020 | 5.200 | 5.000 | 5.020 | 59,604 | -0.04(-0.79%) |
Oct 25, 2016 | 5.120 | 5.150 | 4.950 | 5.060 | 114,553 | -0.12(-2.32%) |
Oct 24, 2016 | 5.340 | 5.390 | 5.150 | 5.180 | 165,383 | -0.11(-2.08%) |
Oct 21, 2016 | 5.100 | 5.360 | 5.076 | 5.290 | 137,219 | +0.14(+2.72%) |
Oct 20, 2016 | 4.940 | 5.230 | 4.930 | 5.150 | 130,189 | +0.18(+3.62%) |
Oct 19, 2016 | 4.880 | 5.050 | 4.880 | 4.970 | 86,930 | +0.09(+1.84%) |
Oct 18, 2016 | 4.790 | 4.909 | 4.748 | 4.880 | 121,952 | +0.15(+3.17%) |
Oct 17, 2016 | 4.680 | 4.790 | 4.580 | 4.730 | 126,832 | +0.07(+1.50%) |
Oct 14, 2016 | 4.680 | 4.780 | 4.620 | 4.660 | 219,573 | -0.01(-0.21%) |
Oct 13, 2016 | 4.800 | 4.900 | 4.660 | 4.670 | 239,806 | -0.19(-3.91%) |
Oct 12, 2016 | 5.330 | 5.330 | 4.820 | 4.860 | 329,642 | -0.49(-9.16%) |
Oct 11, 2016 | 5.400 | 5.495 | 5.315 | 5.350 | 135,427 | -0.05(-0.93%) |
Oct 10, 2016 | 5.290 | 5.459 | 5.280 | 5.400 | 108,965 | +0.17(+3.25%) |
Oct 07, 2016 | 5.360 | 5.379 | 5.190 | 5.230 | 98,494 | -0.12(-2.24%) |
Oct 06, 2016 | 5.180 | 5.380 | 5.180 | 5.350 | 189,363 | +0.08(+1.52%) |
Oct 05, 2016 | 5.100 | 5.390 | 5.070 | 5.270 | 247,788 | +0.21(+4.15%) |
Oct 04, 2016 | 5.210 | 5.210 | 5.040 | 5.060 | 146,897 | -0.13(-2.50%) |