Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.000 | 5.190 | 4.900 | 5.000 | 203,252 | +0.05(+1.01%) |
Dec 28, 2016 | 5.200 | 5.300 | 4.790 | 4.950 | 352,902 | -0.35(-6.60%) |
Dec 27, 2016 | 5.300 | 5.475 | 5.300 | 5.300 | 139,764 | -0.10(-1.85%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Dec 22, 2016 | 5.250 | 5.400 | 5.150 | 5.300 | 255,539 | +0.05(+0.95%) |
Dec 21, 2016 | 5.350 | 5.390 | 5.150 | 5.250 | 269,153 | +0.00(+0.00%) |
Dec 20, 2016 | 5.100 | 5.300 | 4.950 | 5.250 | 379,337 | +0.15(+2.94%) |
Dec 19, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 202,831 | -0.05(-0.97%) |
Dec 16, 2016 | 5.000 | 5.200 | 5.000 | 5.150 | 180,711 | +0.15(+3.00%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 193,260 | -0.10(-1.96%) |
Dec 14, 2016 | 5.100 | 5.250 | 5.000 | 5.100 | 124,200 | -0.05(-0.97%) |
Dec 13, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 127,979 | +0.00(+0.00%) |
Dec 12, 2016 | 5.350 | 5.375 | 5.100 | 5.150 | 192,321 | -0.25(-4.63%) |
Dec 09, 2016 | 5.450 | 5.600 | 5.200 | 5.400 | 213,242 | -0.05(-0.92%) |
Dec 08, 2016 | 5.200 | 5.450 | 5.125 | 5.450 | 135,788 | +0.25(+4.81%) |
Dec 07, 2016 | 5.350 | 5.350 | 5.100 | 5.200 | 140,321 | -0.20(-3.70%) |
Dec 06, 2016 | 5.250 | 5.450 | 5.125 | 5.400 | 170,859 | +0.10(+1.89%) |
Dec 05, 2016 | 5.150 | 5.550 | 5.050 | 5.300 | 199,272 | +0.15(+2.91%) |
Dec 02, 2016 | 5.250 | 5.400 | 5.150 | 5.150 | 160,412 | -0.10(-1.90%) |
Dec 01, 2016 | 5.300 | 5.500 | 5.200 | 5.250 | 208,952 | +0.00(+0.00%) |
Nov 30, 2016 | 5.400 | 5.550 | 5.150 | 5.250 | 480,872 | -0.20(-3.67%) |
Nov 29, 2016 | 5.600 | 5.800 | 5.200 | 5.450 | 347,126 | -0.15(-2.68%) |
Nov 28, 2016 | 6.000 | 6.000 | 5.550 | 5.600 | 227,947 | -0.40(-6.67%) |
Nov 25, 2016 | 5.950 | 6.000 | 5.900 | 6.000 | 63,726 | +0.00(+0.00%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Nov 22, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 115,490 | -0.05(-0.81%) |
Nov 21, 2016 | 6.200 | 6.300 | 6.050 | 6.150 | 217,036 | -0.10(-1.60%) |
Nov 18, 2016 | 6.250 | 6.375 | 6.050 | 6.250 | 141,860 | +0.00(+0.00%) |
Nov 17, 2016 | 6.250 | 6.300 | 5.950 | 6.250 | 143,133 | +0.05(+0.81%) |
Nov 16, 2016 | 6.500 | 6.550 | 6.150 | 6.200 | 298,952 | -0.30(-4.62%) |
Nov 15, 2016 | 6.500 | 6.600 | 6.350 | 6.500 | 347,539 | -0.05(-0.76%) |
Nov 14, 2016 | 6.250 | 6.600 | 6.100 | 6.550 | 399,434 | +0.35(+5.65%) |
Nov 11, 2016 | 5.900 | 6.250 | 5.875 | 6.200 | 331,890 | +0.30(+5.08%) |
Nov 10, 2016 | 5.850 | 6.175 | 5.775 | 5.900 | 351,395 | +0.15(+2.61%) |
Nov 09, 2016 | 5.150 | 5.900 | 5.150 | 5.750 | 355,113 | +0.25(+4.55%) |
Nov 08, 2016 | 5.500 | 5.725 | 5.400 | 5.500 | 358,512 | +0.35(+6.80%) |
Nov 07, 2016 | 5.000 | 5.300 | 5.000 | 5.150 | 242,514 | +0.20(+4.04%) |
Nov 04, 2016 | 4.700 | 5.250 | 4.700 | 4.950 | 266,727 | +0.25(+5.32%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.675 | 4.700 | 280,929 | -0.30(-6.00%) |
Nov 02, 2016 | 5.350 | 5.500 | 5.000 | 5.000 | 359,390 | -0.50(-9.09%) |
Nov 01, 2016 | 5.800 | 5.875 | 5.500 | 5.500 | 283,337 | -0.25(-4.35%) |
Oct 31, 2016 | 6.250 | 6.250 | 5.750 | 5.750 | 255,668 | -0.51(-8.15%) |
Oct 28, 2016 | 6.220 | 6.280 | 6.020 | 6.260 | 324,453 | +0.00(+0.00%) |
Oct 27, 2016 | 6.110 | 6.320 | 6.060 | 6.260 | 216,531 | +0.15(+2.45%) |
Oct 26, 2016 | 6.290 | 6.355 | 6.060 | 6.110 | 188,518 | -0.18(-2.86%) |
Oct 25, 2016 | 6.860 | 6.880 | 6.270 | 6.290 | 290,433 | -0.60(-8.71%) |
Oct 24, 2016 | 6.970 | 7.015 | 6.810 | 6.890 | 220,391 | -0.04(-0.58%) |
Oct 21, 2016 | 6.970 | 7.080 | 6.830 | 6.930 | 160,806 | -0.11(-1.56%) |
Oct 20, 2016 | 7.130 | 7.130 | 6.900 | 7.040 | 454,612 | -0.12(-1.68%) |
Oct 19, 2016 | 6.980 | 7.400 | 6.980 | 7.160 | 243,446 | +0.18(+2.58%) |
Oct 18, 2016 | 7.140 | 7.140 | 6.890 | 6.980 | 178,136 | -0.07(-0.99%) |
Oct 17, 2016 | 7.080 | 7.190 | 6.750 | 7.050 | 323,180 | -0.04(-0.56%) |
Oct 14, 2016 | 7.180 | 7.280 | 7.020 | 7.090 | 254,530 | -0.02(-0.28%) |
Oct 13, 2016 | 7.120 | 7.169 | 7.000 | 7.110 | 150,605 | -0.07(-0.97%) |
Oct 12, 2016 | 7.530 | 7.620 | 7.120 | 7.180 | 264,098 | -0.32(-4.27%) |
Oct 11, 2016 | 7.660 | 7.680 | 7.500 | 7.500 | 234,815 | -0.20(-2.60%) |
Oct 10, 2016 | 7.600 | 7.840 | 7.600 | 7.700 | 140,652 | +0.14(+1.85%) |
Oct 07, 2016 | 7.690 | 7.800 | 7.550 | 7.560 | 234,359 | -0.14(-1.82%) |
Oct 06, 2016 | 7.670 | 7.830 | 7.550 | 7.700 | 155,384 | +0.03(+0.39%) |
Oct 05, 2016 | 7.900 | 7.970 | 7.660 | 7.670 | 342,572 | -0.30(-3.76%) |
Oct 04, 2016 | 8.250 | 8.270 | 7.920 | 7.970 | 267,314 | -0.21(-2.57%) |