Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Dec 29, 2016 | 4.450 | 4.450 | 4.300 | 4.400 | 151,613 | +0.00(+0.00%) |
Dec 28, 2016 | 4.550 | 4.550 | 4.300 | 4.400 | 101,983 | -0.10(-2.22%) |
Dec 27, 2016 | 4.550 | 4.650 | 4.450 | 4.500 | 91,515 | -0.05(-1.10%) |
Dec 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | -0.10(-2.15%) | |
Dec 22, 2016 | 4.700 | 4.800 | 4.650 | 4.650 | 128,969 | -0.10(-2.11%) |
Dec 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 159,552 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.850 | 4.405 | 4.750 | 104,611 | +0.00(+0.00%) |
Dec 19, 2016 | 4.500 | 4.850 | 4.350 | 4.750 | 179,281 | +0.25(+5.56%) |
Dec 16, 2016 | 4.350 | 4.800 | 4.350 | 4.500 | 1,197,646 | +0.15(+3.45%) |
Dec 15, 2016 | 4.750 | 4.750 | 4.250 | 4.350 | 161,187 | -0.30(-6.45%) |
Dec 14, 2016 | 4.700 | 4.950 | 4.500 | 4.650 | 135,373 | -0.15(-3.12%) |
Dec 13, 2016 | 5.000 | 5.000 | 4.750 | 4.800 | 105,541 | -0.15(-3.03%) |
Dec 12, 2016 | 4.950 | 5.100 | 4.750 | 4.950 | 94,691 | -0.10(-1.98%) |
Dec 09, 2016 | 5.100 | 5.100 | 5.050 | 5.050 | 62,198 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.250 | 4.950 | 5.050 | 67,409 | +0.05(+1.00%) |
Dec 07, 2016 | 5.200 | 5.250 | 5.000 | 5.000 | 210,282 | -0.30(-5.66%) |
Dec 06, 2016 | 5.150 | 5.350 | 4.900 | 5.300 | 68,010 | +0.15(+2.91%) |
Dec 05, 2016 | 5.050 | 5.200 | 4.900 | 5.150 | 44,429 | +0.15(+3.00%) |
Dec 02, 2016 | 4.950 | 5.200 | 4.800 | 5.000 | 58,944 | +0.10(+2.04%) |
Dec 01, 2016 | 5.050 | 5.300 | 4.700 | 4.900 | 120,353 | -0.20(-3.92%) |
Nov 30, 2016 | 5.350 | 5.500 | 5.000 | 5.100 | 89,626 | -0.20(-3.77%) |
Nov 29, 2016 | 5.500 | 5.600 | 5.250 | 5.300 | 26,250 | -0.20(-3.64%) |
Nov 28, 2016 | 5.800 | 5.800 | 5.500 | 5.500 | 46,627 | -0.25(-4.35%) |
Nov 25, 2016 | 5.950 | 5.950 | 5.750 | 5.750 | 20,255 | -0.10(-1.71%) |
Nov 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.15(-2.50%) | |
Nov 22, 2016 | 5.900 | 6.050 | 5.750 | 6.000 | 38,099 | +0.05(+0.84%) |
Nov 21, 2016 | 6.100 | 6.100 | 5.800 | 5.950 | 46,861 | -0.15(-2.46%) |
Nov 18, 2016 | 6.350 | 6.500 | 6.000 | 6.100 | 58,813 | -0.25(-3.94%) |
Nov 17, 2016 | 6.150 | 6.350 | 5.850 | 6.350 | 60,731 | +0.15(+2.42%) |
Nov 16, 2016 | 5.800 | 6.200 | 5.800 | 6.200 | 42,494 | +0.30(+5.08%) |
Nov 15, 2016 | 6.200 | 6.300 | 5.500 | 5.900 | 282,032 | -0.35(-5.60%) |
Nov 14, 2016 | 6.450 | 6.450 | 5.850 | 6.250 | 71,865 | +0.10(+1.63%) |
Nov 11, 2016 | 5.050 | 6.150 | 5.010 | 6.150 | 142,436 | +1.15(+23.00%) |
Nov 10, 2016 | 6.300 | 6.450 | 4.950 | 5.000 | 249,563 | -1.25(-20.00%) |
Nov 09, 2016 | 5.800 | 6.500 | 5.575 | 6.250 | 251,206 | +0.55(+9.65%) |
Nov 08, 2016 | 5.550 | 5.945 | 5.450 | 5.700 | 52,442 | +0.20(+3.64%) |
Nov 07, 2016 | 5.400 | 5.500 | 5.200 | 5.500 | 24,411 | +0.30(+5.77%) |
Nov 04, 2016 | 5.000 | 5.450 | 5.000 | 5.200 | 41,166 | +0.20(+4.00%) |
Nov 03, 2016 | 5.350 | 5.350 | 5.050 | 5.000 | 39,681 | -0.25(-4.76%) |
Nov 02, 2016 | 5.300 | 5.600 | 5.150 | 5.250 | 18,074 | +0.00(+0.00%) |
Nov 01, 2016 | 5.400 | 5.400 | 5.200 | 5.250 | 19,914 | -0.10(-1.87%) |
Oct 31, 2016 | 5.500 | 5.500 | 5.150 | 5.350 | 49,084 | -0.20(-3.60%) |
Oct 28, 2016 | 5.600 | 5.800 | 5.375 | 5.550 | 14,952 | -0.10(-1.77%) |
Oct 27, 2016 | 5.650 | 5.750 | 5.450 | 5.650 | 53,218 | +0.10(+1.80%) |
Oct 26, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 87,512 | -0.10(-1.77%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.550 | 5.650 | 75,304 | -0.30(-5.04%) |
Oct 24, 2016 | 6.000 | 6.000 | 5.750 | 5.950 | 12,840 | +0.10(+1.71%) |
Oct 21, 2016 | 5.800 | 6.050 | 5.750 | 5.850 | 14,792 | -0.05(-0.85%) |
Oct 20, 2016 | 5.950 | 6.000 | 5.750 | 5.900 | 78,902 | +0.00(+0.00%) |
Oct 19, 2016 | 6.000 | 6.400 | 5.850 | 5.900 | 72,921 | -0.10(-1.67%) |
Oct 18, 2016 | 6.050 | 6.200 | 5.800 | 6.000 | 81,856 | +0.05(+0.84%) |
Oct 17, 2016 | 5.875 | 6.050 | 5.700 | 5.950 | 48,824 | +0.01(+0.17%) |
Oct 14, 2016 | 6.200 | 6.200 | 5.770 | 5.940 | 29,638 | -0.19(-3.10%) |
Oct 13, 2016 | 6.100 | 6.303 | 6.100 | 6.130 | 21,981 | -0.01(-0.16%) |
Oct 12, 2016 | 6.380 | 6.400 | 6.100 | 6.140 | 48,916 | -0.20(-3.15%) |
Oct 11, 2016 | 6.550 | 6.550 | 6.100 | 6.340 | 25,213 | -0.21(-3.21%) |
Oct 10, 2016 | 6.200 | 6.580 | 6.200 | 6.550 | 26,861 | +0.41(+6.68%) |
Oct 07, 2016 | 6.150 | 6.430 | 6.060 | 6.140 | 18,294 | -0.16(-2.54%) |
Oct 06, 2016 | 6.370 | 6.500 | 5.980 | 6.300 | 35,180 | -0.11(-1.72%) |
Oct 05, 2016 | 6.190 | 6.500 | 6.170 | 6.410 | 39,735 | +0.19(+3.05%) |
Oct 04, 2016 | 6.150 | 6.310 | 6.060 | 6.220 | 45,834 | +0.12(+1.97%) |