Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.200 | 5.300 | 5.150 | 5.250 | 28,796 | -0.05(-0.94%) |
Dec 28, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 48,923 | +0.05(+0.95%) |
Dec 27, 2016 | 5.300 | 5.400 | 5.200 | 5.250 | 30,372 | -0.15(-2.78%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.400 | 5.400 | 5.250 | 5.400 | 41,581 | +0.00(+0.00%) |
Dec 21, 2016 | 5.300 | 5.400 | 5.300 | 5.400 | 78,646 | +0.15(+2.86%) |
Dec 20, 2016 | 5.250 | 5.350 | 5.200 | 5.250 | 27,033 | +0.05(+0.96%) |
Dec 19, 2016 | 5.200 | 5.350 | 5.200 | 5.200 | 42,154 | -0.05(-0.95%) |
Dec 16, 2016 | 5.200 | 5.375 | 5.200 | 5.250 | 22,684 | +0.00(+0.00%) |
Dec 15, 2016 | 5.300 | 5.350 | 5.200 | 5.250 | 49,726 | +0.00(+0.00%) |
Dec 14, 2016 | 5.350 | 5.400 | 5.225 | 5.250 | 17,338 | -0.10(-1.87%) |
Dec 13, 2016 | 5.250 | 5.400 | 5.150 | 5.350 | 49,776 | +0.20(+3.88%) |
Dec 12, 2016 | 5.400 | 5.450 | 5.100 | 5.150 | 267,931 | -0.30(-5.50%) |
Dec 09, 2016 | 5.450 | 5.550 | 5.425 | 5.450 | 11,061 | +0.00(+0.00%) |
Dec 08, 2016 | 5.350 | 5.600 | 5.300 | 5.450 | 111,606 | +0.05(+0.93%) |
Dec 07, 2016 | 5.550 | 5.550 | 5.250 | 5.400 | 154,366 | -0.12(-2.26%) |
Dec 06, 2016 | 5.650 | 5.650 | 5.405 | 5.525 | 53,719 | -0.12(-2.21%) |
Dec 05, 2016 | 5.550 | 5.850 | 5.550 | 5.650 | 128,594 | +0.10(+1.80%) |
Dec 02, 2016 | 5.500 | 5.600 | 5.450 | 5.550 | 51,447 | +0.15(+2.78%) |
Dec 01, 2016 | 5.600 | 5.600 | 5.400 | 5.400 | 73,779 | -0.10(-1.82%) |
Nov 30, 2016 | 5.650 | 5.650 | 5.350 | 5.500 | 196,214 | -0.05(-0.90%) |
Nov 29, 2016 | 5.250 | 5.800 | 5.150 | 5.550 | 179,998 | +0.25(+4.72%) |
Nov 28, 2016 | 6.200 | 6.200 | 4.850 | 5.300 | 488,400 | -0.90(-14.52%) |
Nov 25, 2016 | 6.150 | 6.300 | 6.100 | 6.200 | 178,151 | +0.10(+1.64%) |
Nov 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.15(+2.52%) | |
Nov 22, 2016 | 6.000 | 6.077 | 5.900 | 5.950 | 139,063 | +0.05(+0.85%) |
Nov 21, 2016 | 5.850 | 6.040 | 5.827 | 5.900 | 288,117 | +0.15(+2.61%) |
Nov 18, 2016 | 5.750 | 6.000 | 5.700 | 5.750 | 278,267 | +0.05(+0.88%) |
Nov 17, 2016 | 5.550 | 5.790 | 5.550 | 5.700 | 125,552 | +0.20(+3.64%) |
Nov 16, 2016 | 5.500 | 5.600 | 5.450 | 5.500 | 93,601 | +0.08(+1.38%) |
Nov 15, 2016 | 5.300 | 5.550 | 5.250 | 5.425 | 187,249 | +0.17(+3.33%) |
Nov 14, 2016 | 5.300 | 5.350 | 5.200 | 5.250 | 194,669 | +0.10(+1.94%) |
Nov 11, 2016 | 5.200 | 5.200 | 5.100 | 5.150 | 86,767 | -0.15(-2.83%) |
Nov 10, 2016 | 5.300 | 5.325 | 5.150 | 5.300 | 196,856 | +0.05(+0.95%) |
Nov 09, 2016 | 5.250 | 5.300 | 4.900 | 5.250 | 135,882 | -0.13(-2.45%) |
Nov 08, 2016 | 5.100 | 5.382 | 5.050 | 5.382 | 171,105 | +0.28(+5.53%) |
Nov 07, 2016 | 4.650 | 5.100 | 4.650 | 5.100 | 173,509 | +0.40(+8.51%) |
Nov 04, 2016 | 4.750 | 4.775 | 4.700 | 4.700 | 38,833 | -0.02(-0.53%) |
Nov 03, 2016 | 4.800 | 4.850 | 4.700 | 4.725 | 62,555 | -0.08(-1.56%) |
Nov 02, 2016 | 4.800 | 4.850 | 4.700 | 4.800 | 98,125 | +0.00(+0.00%) |
Nov 01, 2016 | 4.950 | 4.950 | 4.725 | 4.800 | 26,146 | -0.10(-2.04%) |
Oct 31, 2016 | 5.000 | 5.000 | 4.650 | 4.900 | 58,918 | -0.10(-2.00%) |
Oct 28, 2016 | 4.900 | 5.000 | 4.800 | 5.000 | 81,373 | +0.21(+4.38%) |
Oct 27, 2016 | 4.600 | 4.950 | 4.600 | 4.790 | 117,689 | +0.24(+5.27%) |
Oct 26, 2016 | 4.650 | 4.700 | 4.550 | 4.550 | 40,632 | -0.20(-4.21%) |
Oct 25, 2016 | 4.450 | 4.750 | 4.450 | 4.750 | 33,573 | +0.15(+3.26%) |
Oct 24, 2016 | 4.700 | 4.700 | 4.500 | 4.600 | 24,189 | -0.04(-0.86%) |
Oct 21, 2016 | 4.640 | 4.730 | 4.610 | 4.640 | 16,863 | +0.06(+1.31%) |
Oct 20, 2016 | 4.510 | 4.660 | 4.510 | 4.580 | 8,908 | +0.01(+0.22%) |
Oct 19, 2016 | 4.650 | 4.660 | 4.530 | 4.570 | 19,810 | -0.05(-1.08%) |
Oct 18, 2016 | 4.550 | 4.685 | 4.550 | 4.620 | 60,654 | +0.15(+3.36%) |
Oct 17, 2016 | 4.200 | 4.540 | 4.200 | 4.470 | 80,639 | +0.16(+3.71%) |
Oct 14, 2016 | 4.360 | 4.460 | 4.310 | 4.310 | 30,150 | -0.06(-1.37%) |
Oct 13, 2016 | 4.330 | 4.420 | 4.330 | 4.370 | 48,589 | +0.04(+0.92%) |
Oct 12, 2016 | 4.260 | 4.470 | 4.260 | 4.330 | 145,212 | +0.04(+0.93%) |
Oct 11, 2016 | 4.450 | 4.500 | 4.230 | 4.290 | 72,411 | -0.11(-2.50%) |
Oct 10, 2016 | 4.460 | 4.720 | 4.350 | 4.400 | 74,004 | +0.08(+1.85%) |
Oct 07, 2016 | 4.300 | 4.390 | 4.247 | 4.320 | 46,893 | +0.07(+1.65%) |
Oct 06, 2016 | 4.170 | 4.380 | 4.170 | 4.250 | 203,043 | +0.09(+2.16%) |
Oct 05, 2016 | 3.990 | 4.290 | 3.960 | 4.160 | 287,356 | +0.19(+4.79%) |
Oct 04, 2016 | 3.920 | 3.990 | 3.880 | 3.970 | 210,753 | +0.05(+1.28%) |