Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.12(+2.99%) | |
Dec 29, 2016 | 4.040 | 4.060 | 3.930 | 4.010 | 340,663 | +0.00(+0.00%) |
Dec 28, 2016 | 4.201 | 4.250 | 4.000 | 4.010 | 57,282 | -0.23(-5.42%) |
Dec 27, 2016 | 4.250 | 4.290 | 4.200 | 4.240 | 64,212 | -0.02(-0.47%) |
Dec 23, 2016 | 4.260 | 4.260 | 4.260 | 0 | -0.05(-1.16%) | |
Dec 22, 2016 | 4.520 | 4.520 | 4.280 | 4.310 | 256,618 | -0.13(-2.92%) |
Dec 21, 2016 | 4.120 | 4.500 | 4.025 | 4.439 | 223,834 | +0.36(+8.81%) |
Dec 20, 2016 | 4.010 | 4.220 | 4.010 | 4.080 | 134,872 | +0.08(+2.00%) |
Dec 19, 2016 | 4.200 | 4.280 | 3.990 | 4.000 | 48,041 | -0.20(-4.76%) |
Dec 16, 2016 | 4.010 | 4.200 | 3.970 | 4.200 | 444,911 | +0.17(+4.22%) |
Dec 15, 2016 | 4.000 | 4.090 | 3.888 | 4.030 | 73,309 | +0.04(+1.00%) |
Dec 14, 2016 | 4.150 | 4.210 | 3.970 | 3.990 | 77,393 | -0.17(-4.09%) |
Dec 13, 2016 | 4.230 | 4.330 | 4.120 | 4.160 | 91,485 | -0.13(-3.03%) |
Dec 12, 2016 | 4.200 | 4.300 | 4.150 | 4.290 | 100,873 | +0.02(+0.47%) |
Dec 09, 2016 | 4.310 | 4.330 | 4.150 | 4.270 | 107,424 | -0.03(-0.70%) |
Dec 08, 2016 | 4.300 | 4.340 | 4.140 | 4.300 | 99,885 | +0.01(+0.23%) |
Dec 07, 2016 | 4.120 | 4.310 | 4.120 | 4.290 | 57,823 | +0.15(+3.62%) |
Dec 06, 2016 | 4.120 | 4.190 | 4.090 | 4.140 | 49,057 | +0.01(+0.24%) |
Dec 05, 2016 | 4.100 | 4.269 | 4.000 | 4.130 | 179,788 | +0.04(+0.98%) |
Dec 02, 2016 | 3.960 | 4.210 | 3.910 | 4.090 | 273,204 | +0.13(+3.28%) |
Dec 01, 2016 | 3.900 | 4.030 | 3.883 | 3.960 | 34,868 | +0.11(+2.86%) |
Nov 30, 2016 | 3.750 | 3.980 | 3.730 | 3.850 | 524,798 | +0.12(+3.22%) |
Nov 29, 2016 | 3.910 | 4.000 | 3.630 | 3.730 | 333,387 | -0.26(-6.52%) |
Nov 28, 2016 | 4.000 | 4.010 | 3.850 | 3.990 | 78,885 | -0.01(-0.25%) |
Nov 25, 2016 | 4.050 | 4.050 | 3.980 | 4.000 | 18,773 | -0.03(-0.74%) |
Nov 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.62%) | |
Nov 22, 2016 | 4.030 | 4.060 | 3.910 | 4.005 | 110,794 | +0.00(+0.12%) |
Nov 21, 2016 | 4.000 | 4.185 | 3.950 | 4.000 | 122,302 | +0.06(+1.52%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.840 | 3.940 | 207,834 | +0.07(+1.81%) |
Nov 17, 2016 | 4.000 | 4.170 | 3.780 | 3.870 | 97,326 | -0.07(-1.78%) |
Nov 16, 2016 | 3.720 | 4.109 | 3.670 | 3.940 | 115,791 | +0.24(+6.49%) |
Nov 15, 2016 | 3.790 | 3.866 | 3.700 | 3.700 | 101,189 | -0.08(-2.12%) |
Nov 14, 2016 | 3.890 | 4.050 | 3.750 | 3.780 | 57,182 | -0.16(-4.06%) |
Nov 11, 2016 | 3.830 | 4.100 | 3.760 | 3.940 | 85,389 | +0.06(+1.55%) |
Nov 10, 2016 | 3.960 | 4.130 | 3.870 | 3.880 | 52,191 | -0.07(-1.77%) |
Nov 09, 2016 | 3.800 | 4.080 | 3.690 | 3.950 | 90,891 | +0.01(+0.25%) |
Nov 08, 2016 | 3.720 | 4.040 | 3.625 | 3.940 | 149,187 | +0.24(+6.49%) |
Nov 07, 2016 | 4.120 | 4.233 | 3.610 | 3.700 | 75,935 | -0.34(-8.42%) |
Nov 04, 2016 | 5.300 | 5.300 | 4.010 | 4.040 | 862,644 | -1.85(-31.41%) |
Nov 03, 2016 | 6.040 | 6.040 | 5.807 | 5.890 | 37,574 | -0.15(-2.48%) |
Nov 02, 2016 | 6.060 | 6.060 | 5.850 | 6.040 | 85,159 | -0.04(-0.66%) |
Nov 01, 2016 | 6.200 | 6.250 | 5.980 | 6.080 | 140,368 | -0.09(-1.46%) |
Oct 31, 2016 | 6.510 | 6.510 | 6.170 | 6.170 | 20,432 | -0.33(-5.08%) |
Oct 28, 2016 | 6.440 | 6.710 | 6.337 | 6.500 | 19,119 | +0.03(+0.46%) |
Oct 27, 2016 | 6.350 | 6.470 | 6.250 | 6.470 | 34,535 | +0.11(+1.73%) |
Oct 26, 2016 | 6.500 | 6.610 | 6.340 | 6.360 | 30,870 | -0.14(-2.15%) |
Oct 25, 2016 | 6.460 | 6.553 | 6.390 | 6.500 | 14,850 | -0.01(-0.15%) |
Oct 24, 2016 | 6.430 | 6.510 | 6.301 | 6.510 | 23,445 | +0.04(+0.62%) |
Oct 21, 2016 | 6.560 | 6.603 | 6.300 | 6.470 | 23,077 | -0.08(-1.22%) |
Oct 20, 2016 | 6.440 | 6.590 | 6.430 | 6.550 | 22,717 | +0.09(+1.39%) |
Oct 19, 2016 | 6.230 | 6.530 | 6.030 | 6.460 | 27,203 | +0.31(+5.04%) |
Oct 18, 2016 | 6.210 | 6.243 | 6.060 | 6.150 | 8,761 | -0.06(-0.97%) |
Oct 17, 2016 | 6.120 | 6.210 | 6.100 | 6.210 | 15,531 | +0.11(+1.80%) |
Oct 14, 2016 | 6.190 | 6.203 | 6.048 | 6.100 | 26,891 | -0.04(-0.65%) |
Oct 13, 2016 | 6.150 | 6.200 | 6.000 | 6.140 | 26,839 | -0.03(-0.49%) |
Oct 12, 2016 | 6.290 | 6.490 | 6.155 | 6.170 | 26,453 | -0.10(-1.59%) |
Oct 11, 2016 | 6.110 | 6.340 | 6.030 | 6.270 | 72,398 | +0.16(+2.62%) |
Oct 10, 2016 | 6.130 | 6.250 | 6.040 | 6.110 | 16,785 | +0.05(+0.83%) |
Oct 07, 2016 | 6.130 | 6.240 | 6.035 | 6.060 | 15,039 | -0.05(-0.82%) |
Oct 06, 2016 | 6.180 | 6.200 | 5.950 | 6.110 | 91,776 | -0.04(-0.65%) |
Oct 05, 2016 | 6.050 | 6.200 | 5.990 | 6.150 | 28,283 | +0.15(+2.50%) |
Oct 04, 2016 | 6.070 | 6.180 | 5.950 | 6.000 | 51,538 | +0.09(+1.52%) |