Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.550 | 5.650 | 5.355 | 5.500 | 24,938 | -0.05(-0.90%) |
Dec 28, 2016 | 5.650 | 5.650 | 5.400 | 5.550 | 19,986 | -0.05(-0.89%) |
Dec 27, 2016 | 5.550 | 5.963 | 5.526 | 5.600 | 49,321 | +0.00(+0.00%) |
Dec 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.30(+5.66%) | |
Dec 22, 2016 | 5.550 | 5.600 | 5.300 | 5.300 | 35,579 | -0.25(-4.50%) |
Dec 21, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 19,357 | -0.15(-2.63%) |
Dec 20, 2016 | 5.750 | 5.750 | 5.450 | 5.700 | 44,009 | +0.00(+0.00%) |
Dec 19, 2016 | 5.450 | 5.713 | 5.450 | 5.700 | 52,152 | +0.20(+3.64%) |
Dec 16, 2016 | 5.350 | 5.500 | 5.300 | 5.500 | 62,172 | +0.20(+3.77%) |
Dec 15, 2016 | 5.500 | 5.550 | 5.250 | 5.300 | 44,845 | -0.15(-2.75%) |
Dec 14, 2016 | 5.450 | 5.650 | 5.450 | 5.450 | 39,037 | +0.00(+0.00%) |
Dec 13, 2016 | 5.800 | 5.900 | 5.400 | 5.450 | 80,184 | -0.30(-5.22%) |
Dec 12, 2016 | 6.100 | 6.100 | 5.750 | 5.750 | 57,411 | -0.30(-4.96%) |
Dec 09, 2016 | 6.350 | 6.400 | 6.050 | 6.050 | 36,568 | -0.25(-3.97%) |
Dec 08, 2016 | 6.250 | 6.350 | 6.050 | 6.300 | 60,021 | +0.10(+1.61%) |
Dec 07, 2016 | 6.150 | 6.300 | 6.050 | 6.200 | 67,316 | +0.10(+1.64%) |
Dec 06, 2016 | 6.250 | 6.250 | 5.900 | 6.100 | 63,395 | -0.05(-0.81%) |
Dec 05, 2016 | 6.150 | 6.250 | 6.000 | 6.150 | 55,537 | +0.05(+0.82%) |
Dec 02, 2016 | 6.050 | 6.200 | 5.700 | 6.100 | 154,469 | +0.15(+2.52%) |
Dec 01, 2016 | 5.950 | 6.750 | 5.750 | 5.950 | 406,858 | -0.05(-0.83%) |
Nov 30, 2016 | 6.500 | 6.500 | 5.925 | 6.000 | 354,402 | -0.40(-6.25%) |
Nov 29, 2016 | 6.650 | 6.650 | 6.275 | 6.400 | 680,956 | -0.20(-3.03%) |
Nov 28, 2016 | 6.700 | 6.750 | 6.550 | 6.600 | 441,407 | -0.15(-2.22%) |
Nov 25, 2016 | 6.700 | 6.750 | 6.610 | 6.750 | 44,467 | +0.10(+1.50%) |
Nov 23, 2016 | 6.650 | 6.650 | 6.650 | 0 | -0.15(-2.21%) | |
Nov 22, 2016 | 6.700 | 6.850 | 6.700 | 6.800 | 212,555 | +0.05(+0.74%) |
Nov 21, 2016 | 6.900 | 6.950 | 6.600 | 6.750 | 1,328,625 | -0.15(-2.17%) |
Nov 18, 2016 | 6.950 | 6.950 | 6.825 | 6.900 | 141,330 | -0.05(-0.72%) |
Nov 17, 2016 | 6.900 | 6.950 | 6.800 | 6.950 | 132,279 | +0.10(+1.46%) |
Nov 16, 2016 | 7.050 | 7.150 | 6.800 | 6.850 | 397,524 | -0.20(-2.84%) |
Nov 15, 2016 | 7.000 | 7.100 | 6.950 | 7.050 | 530,067 | +0.05(+0.71%) |
Nov 14, 2016 | 6.950 | 7.250 | 6.700 | 7.000 | 1,613,787 | +0.00(+0.00%) |
Nov 11, 2016 | 6.950 | 7.400 | 6.700 | 7.000 | 1,485,779 | +0.00(+0.00%) |
Nov 10, 2016 | 6.700 | 7.050 | 6.600 | 7.000 | 322,752 | +0.25(+3.70%) |
Nov 09, 2016 | 6.500 | 6.900 | 6.200 | 6.750 | 259,750 | +0.20(+3.05%) |
Nov 08, 2016 | 6.370 | 6.600 | 6.050 | 6.550 | 202,043 | +0.40(+6.50%) |
Nov 07, 2016 | 6.050 | 6.300 | 5.675 | 6.150 | 127,098 | +0.20(+3.36%) |
Nov 04, 2016 | 6.150 | 6.750 | 5.900 | 5.950 | 158,585 | -0.10(-1.65%) |
Nov 03, 2016 | 7.350 | 7.500 | 5.400 | 6.050 | 163,581 | -1.40(-18.79%) |
Nov 02, 2016 | 7.600 | 7.600 | 7.350 | 7.450 | 168,896 | -0.15(-1.97%) |
Nov 01, 2016 | 7.550 | 7.750 | 7.500 | 7.600 | 44,026 | -0.05(-0.65%) |
Oct 31, 2016 | 7.500 | 7.700 | 7.100 | 7.650 | 97,564 | +0.05(+0.66%) |
Oct 28, 2016 | 7.500 | 7.650 | 7.500 | 7.600 | 20,319 | +0.00(+0.00%) |
Oct 27, 2016 | 7.650 | 7.650 | 7.450 | 7.600 | 19,771 | +0.00(+0.00%) |
Oct 26, 2016 | 7.550 | 7.950 | 7.462 | 7.600 | 29,996 | -0.05(-0.65%) |
Oct 25, 2016 | 7.600 | 7.650 | 7.550 | 7.650 | 15,911 | +0.05(+0.66%) |
Oct 24, 2016 | 7.550 | 7.600 | 7.500 | 7.600 | 12,170 | +0.02(+0.33%) |
Oct 21, 2016 | 7.500 | 7.650 | 7.100 | 7.575 | 72,703 | +0.08(+1.00%) |
Oct 20, 2016 | 7.500 | 8.000 | 7.450 | 7.500 | 110,966 | +0.05(+0.67%) |
Oct 19, 2016 | 7.150 | 7.700 | 7.150 | 7.450 | 162,416 | +0.25(+3.47%) |
Oct 18, 2016 | 7.400 | 7.400 | 7.050 | 7.200 | 13,417 | -0.25(-3.36%) |
Oct 17, 2016 | 7.350 | 7.500 | 7.250 | 7.450 | 11,522 | -0.07(-0.93%) |
Oct 14, 2016 | 7.250 | 7.640 | 7.250 | 7.520 | 31,136 | +0.22(+3.01%) |
Oct 13, 2016 | 7.100 | 7.380 | 6.660 | 7.300 | 238,187 | +0.23(+3.25%) |
Oct 12, 2016 | 7.450 | 7.460 | 7.070 | 7.070 | 12,132 | -0.40(-5.35%) |
Oct 11, 2016 | 7.130 | 7.600 | 7.130 | 7.470 | 90,299 | +0.27(+3.75%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.141 | 7.200 | 90,080 | -0.14(-1.91%) |
Oct 07, 2016 | 7.230 | 7.350 | 7.090 | 7.340 | 38,604 | +0.09(+1.24%) |
Oct 06, 2016 | 7.290 | 7.350 | 7.250 | 7.250 | 4,916 | -0.04(-0.55%) |
Oct 05, 2016 | 7.350 | 7.490 | 7.206 | 7.290 | 46,428 | -0.11(-1.49%) |
Oct 04, 2016 | 7.050 | 7.490 | 7.010 | 7.400 | 22,466 | -0.05(-0.67%) |