Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.050 | 5.150 | 5.050 | 5.100 | 92,786 | +0.00(+0.00%) |
Dec 28, 2016 | 5.300 | 5.325 | 5.075 | 5.100 | 153,197 | -0.25(-4.67%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.150 | 5.350 | 168,288 | +0.10(+1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
Dec 22, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 210,369 | -0.15(-2.83%) |
Dec 21, 2016 | 5.550 | 5.550 | 5.250 | 5.300 | 153,099 | -0.30(-5.36%) |
Dec 20, 2016 | 5.650 | 5.650 | 5.500 | 5.600 | 122,752 | +0.00(+0.00%) |
Dec 19, 2016 | 5.700 | 5.850 | 5.550 | 5.600 | 139,398 | -0.15(-2.61%) |
Dec 16, 2016 | 5.850 | 5.950 | 5.750 | 5.750 | 150,204 | -0.10(-1.71%) |
Dec 15, 2016 | 5.950 | 6.050 | 5.775 | 5.850 | 151,289 | -0.10(-1.68%) |
Dec 14, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 139,879 | -0.15(-2.46%) |
Dec 13, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 67,623 | -0.10(-1.61%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.075 | 6.200 | 107,915 | -0.10(-1.59%) |
Dec 09, 2016 | 6.050 | 6.300 | 6.050 | 6.300 | 172,930 | +0.30(+5.00%) |
Dec 08, 2016 | 6.000 | 6.100 | 6.000 | 6.000 | 133,187 | +0.10(+1.69%) |
Dec 07, 2016 | 6.000 | 6.100 | 5.875 | 5.900 | 157,013 | -0.20(-3.28%) |
Dec 06, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 103,711 | +0.10(+1.67%) |
Dec 05, 2016 | 5.900 | 6.300 | 5.900 | 6.000 | 107,456 | +0.05(+0.84%) |
Dec 02, 2016 | 5.800 | 6.100 | 5.800 | 5.950 | 48,726 | +0.10(+1.71%) |
Dec 01, 2016 | 6.000 | 6.150 | 5.750 | 5.850 | 132,414 | -0.20(-3.31%) |
Nov 30, 2016 | 6.200 | 6.400 | 5.950 | 6.050 | 162,690 | -0.15(-2.42%) |
Nov 29, 2016 | 6.100 | 6.300 | 6.000 | 6.200 | 58,366 | +0.15(+2.48%) |
Nov 28, 2016 | 6.300 | 6.300 | 6.050 | 6.050 | 63,454 | -0.20(-3.20%) |
Nov 25, 2016 | 6.100 | 6.300 | 6.100 | 6.250 | 25,301 | +0.10(+1.63%) |
Nov 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
Nov 22, 2016 | 6.250 | 6.350 | 6.250 | 6.350 | 65,756 | +0.10(+1.60%) |
Nov 21, 2016 | 6.400 | 6.400 | 6.250 | 6.250 | 88,214 | -0.15(-2.34%) |
Nov 18, 2016 | 6.450 | 6.500 | 6.350 | 6.400 | 41,729 | -0.05(-0.78%) |
Nov 17, 2016 | 6.600 | 6.600 | 6.350 | 6.450 | 122,592 | -0.20(-3.01%) |
Nov 16, 2016 | 6.650 | 6.700 | 6.600 | 6.650 | 49,114 | -0.05(-0.75%) |
Nov 15, 2016 | 6.600 | 6.750 | 6.450 | 6.700 | 166,952 | -0.05(-0.74%) |
Nov 14, 2016 | 6.650 | 6.750 | 6.561 | 6.750 | 340,103 | +0.10(+1.50%) |
Nov 11, 2016 | 6.500 | 6.800 | 6.400 | 6.650 | 220,962 | +0.15(+2.31%) |
Nov 10, 2016 | 6.200 | 6.500 | 6.200 | 6.500 | 189,470 | +0.25(+4.00%) |
Nov 09, 2016 | 6.200 | 6.400 | 6.200 | 6.250 | 237,752 | +0.10(+1.63%) |
Nov 08, 2016 | 5.900 | 6.200 | 5.900 | 6.150 | 102,226 | +0.10(+1.65%) |
Nov 07, 2016 | 5.900 | 6.075 | 5.850 | 6.050 | 178,585 | +0.10(+1.68%) |
Nov 04, 2016 | 5.950 | 6.100 | 5.850 | 5.950 | 59,265 | -0.05(-0.83%) |
Nov 03, 2016 | 5.800 | 6.200 | 5.725 | 6.000 | 128,483 | +0.30(+5.26%) |
Nov 02, 2016 | 5.650 | 5.936 | 5.600 | 5.700 | 106,361 | +0.10(+1.79%) |
Nov 01, 2016 | 5.800 | 5.850 | 5.500 | 5.600 | 120,870 | -0.15(-2.61%) |
Oct 31, 2016 | 5.650 | 5.850 | 5.550 | 5.750 | 65,615 | +0.05(+0.88%) |
Oct 28, 2016 | 5.650 | 5.800 | 5.650 | 5.700 | 93,800 | +0.10(+1.79%) |
Oct 27, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 105,756 | -0.20(-3.45%) |
Oct 26, 2016 | 5.850 | 5.900 | 5.750 | 5.800 | 49,855 | +0.00(+0.00%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.800 | 5.800 | 35,085 | -0.10(-1.69%) |
Oct 24, 2016 | 6.050 | 6.050 | 5.900 | 5.900 | 62,146 | -0.10(-1.67%) |
Oct 21, 2016 | 6.100 | 6.100 | 5.950 | 6.000 | 67,032 | -0.15(-2.44%) |
Oct 20, 2016 | 6.050 | 6.200 | 5.950 | 6.150 | 41,651 | +0.15(+2.50%) |
Oct 19, 2016 | 6.000 | 6.075 | 5.950 | 6.000 | 50,136 | +0.00(+0.00%) |
Oct 18, 2016 | 6.000 | 6.200 | 5.900 | 6.000 | 116,395 | +0.05(+0.84%) |
Oct 17, 2016 | 6.050 | 6.050 | 5.950 | 5.950 | 97,325 | -0.12(-1.98%) |
Oct 14, 2016 | 6.170 | 6.210 | 6.030 | 6.070 | 88,935 | -0.05(-0.82%) |
Oct 13, 2016 | 6.090 | 6.280 | 6.030 | 6.120 | 120,876 | -0.04(-0.65%) |
Oct 12, 2016 | 6.270 | 6.280 | 6.060 | 6.160 | 136,435 | -0.09(-1.44%) |
Oct 11, 2016 | 6.340 | 6.380 | 6.181 | 6.250 | 93,028 | -0.12(-1.88%) |
Oct 10, 2016 | 6.220 | 6.415 | 6.220 | 6.370 | 174,170 | +0.22(+3.58%) |
Oct 07, 2016 | 6.020 | 6.181 | 6.020 | 6.150 | 101,416 | +0.11(+1.82%) |
Oct 06, 2016 | 6.200 | 6.250 | 6.000 | 6.040 | 206,676 | -0.17(-2.74%) |
Oct 05, 2016 | 6.220 | 6.300 | 6.160 | 6.210 | 110,355 | +0.02(+0.32%) |
Oct 04, 2016 | 6.390 | 6.450 | 6.120 | 6.190 | 169,043 | -0.18(-2.83%) |