Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Dec 29, 2016 | 4.950 | 5.000 | 4.950 | 4.950 | 44,709 | +0.00(+0.00%) |
Dec 28, 2016 | 4.950 | 5.050 | 4.950 | 4.950 | 101,097 | +0.00(+0.00%) |
Dec 27, 2016 | 5.000 | 5.000 | 4.900 | 4.950 | 51,481 | +0.00(+0.00%) |
Dec 23, 2016 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.000 | 5.100 | 4.900 | 4.950 | 113,332 | -0.05(-1.00%) |
Dec 21, 2016 | 5.050 | 5.125 | 5.000 | 5.000 | 31,399 | +0.00(+0.00%) |
Dec 20, 2016 | 4.950 | 5.050 | 4.850 | 5.000 | 128,512 | +0.10(+2.04%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.850 | 4.900 | 55,671 | -0.10(-2.00%) |
Dec 16, 2016 | 4.950 | 5.100 | 4.825 | 5.000 | 265,599 | +0.05(+1.01%) |
Dec 15, 2016 | 5.150 | 5.150 | 4.750 | 4.950 | 331,542 | -0.20(-3.88%) |
Dec 14, 2016 | 5.100 | 5.200 | 5.050 | 5.150 | 59,703 | +0.00(+0.00%) |
Dec 13, 2016 | 5.150 | 5.400 | 5.050 | 5.150 | 89,701 | +0.05(+0.98%) |
Dec 12, 2016 | 5.500 | 5.600 | 5.100 | 5.100 | 64,940 | -0.45(-8.11%) |
Dec 09, 2016 | 5.650 | 5.750 | 5.550 | 5.550 | 89,537 | -0.05(-0.89%) |
Dec 08, 2016 | 5.650 | 5.700 | 5.550 | 5.600 | 62,321 | +0.00(+0.00%) |
Dec 07, 2016 | 5.550 | 5.800 | 5.550 | 5.600 | 125,132 | +0.00(+0.00%) |
Dec 06, 2016 | 5.450 | 5.700 | 5.450 | 5.600 | 101,294 | +0.10(+1.82%) |
Dec 05, 2016 | 5.550 | 5.700 | 5.450 | 5.500 | 76,000 | -0.15(-2.65%) |
Dec 02, 2016 | 5.600 | 5.750 | 5.550 | 5.650 | 74,909 | +0.00(+0.00%) |
Dec 01, 2016 | 5.500 | 5.750 | 5.450 | 5.650 | 65,992 | +0.20(+3.67%) |
Nov 30, 2016 | 5.550 | 5.725 | 5.450 | 5.450 | 184,666 | -0.05(-0.91%) |
Nov 29, 2016 | 5.650 | 5.800 | 5.450 | 5.500 | 704,930 | -0.15(-2.65%) |
Nov 28, 2016 | 5.700 | 5.700 | 5.650 | 5.650 | 134,093 | +0.00(+0.00%) |
Nov 25, 2016 | 6.200 | 6.200 | 5.250 | 5.650 | 178,924 | -0.60(-9.60%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.30(+5.04%) | |
Nov 22, 2016 | 5.650 | 6.000 | 5.650 | 5.950 | 57,657 | +0.25(+4.39%) |
Nov 21, 2016 | 5.800 | 5.900 | 5.650 | 5.700 | 33,515 | -0.10(-1.72%) |
Nov 18, 2016 | 5.600 | 5.800 | 5.600 | 5.800 | 23,313 | +0.15(+2.65%) |
Nov 17, 2016 | 5.550 | 5.750 | 5.550 | 5.650 | 28,958 | +0.05(+0.89%) |
Nov 16, 2016 | 5.550 | 5.750 | 5.550 | 5.600 | 41,693 | +0.00(+0.00%) |
Nov 15, 2016 | 5.350 | 5.650 | 5.350 | 5.600 | 24,208 | +0.15(+2.75%) |
Nov 14, 2016 | 5.450 | 5.500 | 5.200 | 5.450 | 63,420 | -0.05(-0.91%) |
Nov 11, 2016 | 5.660 | 5.700 | 5.450 | 5.500 | 98,028 | -0.30(-5.17%) |
Nov 10, 2016 | 5.600 | 5.850 | 5.600 | 5.800 | 47,333 | +0.20(+3.57%) |
Nov 09, 2016 | 5.550 | 5.600 | 5.550 | 5.600 | 53,576 | -0.20(-3.45%) |
Nov 08, 2016 | 5.700 | 5.850 | 5.700 | 5.800 | 62,125 | +0.00(+0.00%) |
Nov 07, 2016 | 5.750 | 5.850 | 5.750 | 5.800 | 36,822 | +0.10(+1.75%) |
Nov 04, 2016 | 5.600 | 5.750 | 5.600 | 5.700 | 43,298 | +0.00(+0.00%) |
Nov 03, 2016 | 5.750 | 5.850 | 5.650 | 5.700 | 72,473 | +0.10(+1.79%) |
Nov 02, 2016 | 5.700 | 5.800 | 5.550 | 5.600 | 101,902 | -0.25(-4.27%) |
Nov 01, 2016 | 5.750 | 5.900 | 5.750 | 5.850 | 71,442 | +0.10(+1.74%) |
Oct 31, 2016 | 5.750 | 5.900 | 5.700 | 5.750 | 85,889 | +0.00(+0.00%) |
Oct 28, 2016 | 5.700 | 5.800 | 5.600 | 5.750 | 62,746 | -0.05(-0.86%) |
Oct 27, 2016 | 5.700 | 5.800 | 5.650 | 5.800 | 32,544 | +0.05(+0.87%) |
Oct 26, 2016 | 5.700 | 5.825 | 5.650 | 5.750 | 52,550 | -0.05(-0.86%) |
Oct 25, 2016 | 5.700 | 5.950 | 5.700 | 5.800 | 47,240 | +0.05(+0.87%) |
Oct 24, 2016 | 5.670 | 5.800 | 5.670 | 5.750 | 88,467 | +0.00(+0.00%) |
Oct 21, 2016 | 5.750 | 5.800 | 5.750 | 5.750 | 23,126 | -0.10(-1.71%) |
Oct 20, 2016 | 5.920 | 5.950 | 5.700 | 5.850 | 74,402 | -0.15(-2.50%) |
Oct 19, 2016 | 5.800 | 6.075 | 5.800 | 6.000 | 265,396 | +0.15(+2.56%) |
Oct 18, 2016 | 5.670 | 5.950 | 5.670 | 5.850 | 27,920 | +0.05(+0.86%) |
Oct 17, 2016 | 5.650 | 5.950 | 5.650 | 5.800 | 70,614 | +0.05(+0.87%) |
Oct 14, 2016 | 5.800 | 5.950 | 5.750 | 5.750 | 55,091 | +0.05(+0.88%) |
Oct 13, 2016 | 5.750 | 5.900 | 5.700 | 5.700 | 172,294 | -0.25(-4.20%) |
Oct 12, 2016 | 5.800 | 6.050 | 5.750 | 5.950 | 54,106 | +0.20(+3.48%) |
Oct 11, 2016 | 5.750 | 5.850 | 5.650 | 5.750 | 81,275 | -0.05(-0.86%) |
Oct 10, 2016 | 6.000 | 6.100 | 5.750 | 5.800 | 149,533 | -0.20(-3.33%) |
Oct 07, 2016 | 5.980 | 6.060 | 5.935 | 6.000 | 93,444 | +0.04(+0.67%) |
Oct 06, 2016 | 5.990 | 6.200 | 5.910 | 5.960 | 143,218 | -0.06(-1.00%) |
Oct 05, 2016 | 6.030 | 6.120 | 6.000 | 6.020 | 163,639 | +0.03(+0.50%) |
Oct 04, 2016 | 6.040 | 6.140 | 5.840 | 5.990 | 98,662 | -0.06(-0.99%) |