Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Dec 29, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 246,448 | +0.10(+1.87%) |
Dec 28, 2016 | 5.150 | 5.400 | 5.010 | 5.350 | 306,620 | +0.22(+4.39%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.100 | 5.125 | 98,865 | -0.12(-2.38%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.450 | 5.450 | 5.100 | 5.250 | 179,952 | -0.15(-2.78%) |
Dec 21, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 254,565 | -0.10(-1.82%) |
Dec 20, 2016 | 5.850 | 6.000 | 5.450 | 5.500 | 611,715 | -0.30(-5.17%) |
Dec 19, 2016 | 5.500 | 5.850 | 5.450 | 5.800 | 294,012 | +0.25(+4.50%) |
Dec 16, 2016 | 5.550 | 5.700 | 5.400 | 5.550 | 1,466,774 | -0.05(-0.89%) |
Dec 15, 2016 | 5.500 | 5.700 | 5.450 | 5.600 | 628,000 | +0.10(+1.82%) |
Dec 14, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 242,306 | +0.00(+0.00%) |
Dec 13, 2016 | 5.500 | 5.650 | 5.250 | 5.500 | 537,745 | +0.05(+0.92%) |
Dec 12, 2016 | 5.450 | 5.500 | 5.400 | 5.450 | 243,657 | +0.00(+0.00%) |
Dec 09, 2016 | 5.300 | 5.525 | 5.300 | 5.450 | 289,130 | +0.10(+1.87%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.350 | 254,446 | +0.10(+1.90%) |
Dec 07, 2016 | 5.250 | 5.300 | 5.150 | 5.250 | 220,326 | +0.05(+0.96%) |
Dec 06, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 300,034 | +0.10(+1.96%) |
Dec 05, 2016 | 4.850 | 5.225 | 4.825 | 5.100 | 251,514 | +0.30(+6.25%) |
Dec 02, 2016 | 4.850 | 4.950 | 4.750 | 4.800 | 159,006 | +0.00(+0.00%) |
Dec 01, 2016 | 4.700 | 5.050 | 4.600 | 4.800 | 406,696 | +0.15(+3.23%) |
Nov 30, 2016 | 4.650 | 4.750 | 4.550 | 4.650 | 422,694 | +0.05(+1.09%) |
Nov 29, 2016 | 4.850 | 4.900 | 4.600 | 4.600 | 342,874 | -0.20(-4.17%) |
Nov 28, 2016 | 5.150 | 5.250 | 4.800 | 4.800 | 302,528 | -0.40(-7.69%) |
Nov 25, 2016 | 5.150 | 5.200 | 5.000 | 5.200 | 107,557 | +0.10(+1.96%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.10(-1.92%) | |
Nov 22, 2016 | 5.250 | 5.300 | 5.150 | 5.200 | 472,525 | +0.05(+0.97%) |
Nov 21, 2016 | 5.300 | 5.450 | 5.100 | 5.150 | 267,049 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 235,365 | -0.05(-0.96%) |
Nov 17, 2016 | 5.400 | 5.400 | 5.100 | 5.200 | 253,888 | -0.15(-2.80%) |
Nov 16, 2016 | 5.450 | 5.525 | 5.300 | 5.350 | 741,746 | -0.10(-1.83%) |
Nov 15, 2016 | 5.400 | 5.475 | 5.250 | 5.450 | 189,386 | +0.05(+0.93%) |
Nov 14, 2016 | 5.600 | 5.650 | 5.200 | 5.400 | 369,155 | -0.20(-3.57%) |
Nov 11, 2016 | 5.300 | 5.600 | 5.200 | 5.600 | 668,797 | +0.35(+6.67%) |
Nov 10, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 491,100 | +0.00(+0.00%) |
Nov 09, 2016 | 4.950 | 5.300 | 4.950 | 5.250 | 623,179 | +0.30(+6.06%) |
Nov 08, 2016 | 4.700 | 5.125 | 4.650 | 4.950 | 462,972 | +0.45(+10.00%) |
Nov 07, 2016 | 4.600 | 4.650 | 4.450 | 4.500 | 387,829 | +0.00(+0.00%) |
Nov 04, 2016 | 4.450 | 4.700 | 4.450 | 4.500 | 436,355 | +0.00(+0.00%) |
Nov 03, 2016 | 4.700 | 4.718 | 4.400 | 4.500 | 465,581 | -0.15(-3.23%) |
Nov 02, 2016 | 4.750 | 4.850 | 4.600 | 4.650 | 352,149 | -0.05(-1.06%) |
Nov 01, 2016 | 4.900 | 5.050 | 4.550 | 4.700 | 730,795 | -0.25(-5.05%) |
Oct 31, 2016 | 4.950 | 4.950 | 4.900 | 4.950 | 222,454 | -0.05(-1.00%) |
Oct 28, 2016 | 5.150 | 5.175 | 4.750 | 5.000 | 608,955 | -0.30(-5.66%) |
Oct 27, 2016 | 6.050 | 6.050 | 5.200 | 5.300 | 571,187 | -0.20(-3.64%) |
Oct 26, 2016 | 5.800 | 5.950 | 5.450 | 5.500 | 551,471 | -0.35(-5.98%) |
Oct 25, 2016 | 5.950 | 6.000 | 5.800 | 5.850 | 100,781 | -0.10(-1.68%) |
Oct 24, 2016 | 5.750 | 6.050 | 5.750 | 5.950 | 148,454 | +0.15(+2.59%) |
Oct 21, 2016 | 5.800 | 5.850 | 5.600 | 5.800 | 207,673 | -0.05(-0.85%) |
Oct 20, 2016 | 5.950 | 6.050 | 5.750 | 5.850 | 258,988 | -0.10(-1.68%) |
Oct 19, 2016 | 5.800 | 6.125 | 5.750 | 5.950 | 184,706 | +0.15(+2.59%) |
Oct 18, 2016 | 5.950 | 6.000 | 5.700 | 5.800 | 126,233 | -0.10(-1.69%) |
Oct 17, 2016 | 5.850 | 6.000 | 5.700 | 5.900 | 100,633 | +0.01(+0.17%) |
Oct 14, 2016 | 6.110 | 6.110 | 5.870 | 5.890 | 99,542 | -0.20(-3.28%) |
Oct 13, 2016 | 6.080 | 6.171 | 5.920 | 6.090 | 225,435 | -0.06(-0.98%) |
Oct 12, 2016 | 5.870 | 6.250 | 5.830 | 6.150 | 192,840 | +0.28(+4.77%) |
Oct 11, 2016 | 5.930 | 5.970 | 5.800 | 5.870 | 141,511 | -0.08(-1.34%) |
Oct 10, 2016 | 5.960 | 6.080 | 5.910 | 5.950 | 84,894 | +0.02(+0.34%) |
Oct 07, 2016 | 6.020 | 6.050 | 5.830 | 5.930 | 61,229 | -0.07(-1.17%) |
Oct 06, 2016 | 6.000 | 6.030 | 5.840 | 6.000 | 59,597 | +0.01(+0.17%) |
Oct 05, 2016 | 5.990 | 6.150 | 5.930 | 5.990 | 80,139 | +0.05(+0.84%) |
Oct 04, 2016 | 6.050 | 6.180 | 5.890 | 5.940 | 141,309 | -0.07(-1.16%) |