Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.70%) | |
Dec 29, 2016 | 5.030 | 5.088 | 5.000 | 5.005 | 611,338 | +0.02(+0.50%) |
Dec 28, 2016 | 5.035 | 5.060 | 4.980 | 4.980 | 440,585 | -0.00(-0.10%) |
Dec 27, 2016 | 4.915 | 5.000 | 4.910 | 4.985 | 442,290 | +0.08(+1.63%) |
Dec 23, 2016 | 4.905 | 4.905 | 4.905 | 0 | -0.02(-0.41%) | |
Dec 22, 2016 | 4.980 | 4.980 | 4.910 | 4.925 | 1,113,374 | -0.09(-1.89%) |
Dec 21, 2016 | 5.110 | 5.120 | 5.010 | 5.020 | 487,083 | -0.07(-1.28%) |
Dec 20, 2016 | 5.070 | 5.090 | 5.050 | 5.085 | 448,917 | +0.07(+1.29%) |
Dec 19, 2016 | 5.085 | 5.100 | 5.010 | 5.020 | 2,161,981 | -0.06(-1.08%) |
Dec 16, 2016 | 5.150 | 5.170 | 5.030 | 5.075 | 743,432 | -0.05(-0.98%) |
Dec 15, 2016 | 5.121 | 5.160 | 5.110 | 5.125 | 1,037,514 | +0.06(+1.18%) |
Dec 14, 2016 | 5.180 | 5.226 | 5.050 | 5.065 | 684,211 | -0.21(-4.07%) |
Dec 13, 2016 | 5.252 | 5.320 | 5.240 | 5.280 | 615,310 | +0.08(+1.44%) |
Dec 12, 2016 | 5.240 | 5.280 | 5.190 | 5.205 | 1,048,735 | +0.29(+6.01%) |
Dec 09, 2016 | 4.850 | 4.920 | 4.850 | 4.910 | 837,242 | +0.07(+1.34%) |
Dec 08, 2016 | 4.834 | 4.912 | 4.810 | 4.845 | 439,171 | +0.03(+0.62%) |
Dec 07, 2016 | 4.800 | 4.830 | 4.770 | 4.815 | 368,349 | +0.02(+0.31%) |
Dec 06, 2016 | 4.790 | 4.810 | 4.750 | 4.800 | 353,511 | -0.06(-1.13%) |
Dec 05, 2016 | 4.830 | 4.900 | 4.830 | 4.855 | 447,829 | +0.08(+1.57%) |
Dec 02, 2016 | 4.800 | 4.820 | 4.770 | 4.780 | 326,789 | -0.01(-0.31%) |
Dec 01, 2016 | 4.820 | 4.840 | 4.770 | 4.795 | 751,114 | +0.16(+3.34%) |
Nov 30, 2016 | 4.632 | 4.680 | 4.600 | 4.640 | 594,276 | +0.11(+2.54%) |
Nov 29, 2016 | 4.520 | 4.550 | 4.490 | 4.525 | 238,893 | -0.07(-1.52%) |
Nov 28, 2016 | 4.620 | 4.620 | 4.580 | 4.595 | 147,534 | -0.11(-2.23%) |
Nov 25, 2016 | 4.660 | 4.700 | 4.660 | 4.700 | 98,427 | +0.04(+0.86%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 4.710 | 4.720 | 4.650 | 4.695 | 521,010 | -0.00(-0.11%) |
Nov 21, 2016 | 4.680 | 4.710 | 4.670 | 4.700 | 322,185 | +0.15(+3.18%) |
Nov 18, 2016 | 4.545 | 4.570 | 4.520 | 4.555 | 162,776 | +0.01(+0.33%) |
Nov 17, 2016 | 4.540 | 4.600 | 4.540 | 4.540 | 275,736 | +0.03(+0.67%) |
Nov 16, 2016 | 4.510 | 4.520 | 4.470 | 4.510 | 669,808 | -0.06(-1.31%) |
Nov 15, 2016 | 4.480 | 4.590 | 4.480 | 4.570 | 987,335 | +0.10(+2.12%) |
Nov 14, 2016 | 4.430 | 4.480 | 4.400 | 4.475 | 211,904 | -0.04(-0.78%) |
Nov 11, 2016 | 4.540 | 4.560 | 4.470 | 4.510 | 748,633 | -0.01(-0.22%) |
Nov 10, 2016 | 4.660 | 4.670 | 4.511 | 4.520 | 590,878 | -0.06(-1.20%) |
Nov 09, 2016 | 4.520 | 4.580 | 4.500 | 4.575 | 915,580 | +0.24(+5.54%) |
Nov 08, 2016 | 4.330 | 4.360 | 4.310 | 4.335 | 202,548 | +0.00(+0.12%) |
Nov 07, 2016 | 4.310 | 4.340 | 4.300 | 4.330 | 127,030 | +0.05(+1.29%) |
Nov 04, 2016 | 4.250 | 4.300 | 4.240 | 4.275 | 337,148 | -0.06(-1.50%) |
Nov 03, 2016 | 4.350 | 4.360 | 4.310 | 4.340 | 299,267 | -0.03(-0.69%) |
Nov 02, 2016 | 4.450 | 4.480 | 4.350 | 4.370 | 214,472 | -0.06(-1.35%) |
Nov 01, 2016 | 4.400 | 4.460 | 4.390 | 4.430 | 298,557 | +0.10(+2.31%) |
Oct 31, 2016 | 4.310 | 4.350 | 4.290 | 4.330 | 404,246 | +0.10(+2.36%) |
Oct 28, 2016 | 4.240 | 4.250 | 4.210 | 4.230 | 202,130 | -0.01(-0.24%) |
Oct 27, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 146,653 | +0.00(+0.12%) |
Oct 26, 2016 | 4.270 | 4.300 | 4.220 | 4.235 | 222,853 | -0.06(-1.49%) |
Oct 25, 2016 | 4.315 | 4.315 | 4.280 | 4.299 | 235,878 | +0.01(+0.33%) |
Oct 24, 2016 | 4.290 | 4.300 | 4.270 | 4.285 | 164,554 | +0.01(+0.23%) |
Oct 21, 2016 | 4.260 | 4.290 | 4.250 | 4.275 | 187,441 | +0.03(+0.59%) |
Oct 20, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 269,734 | -0.05(-1.16%) |
Oct 19, 2016 | 4.280 | 4.320 | 4.270 | 4.300 | 190,595 | +0.05(+1.18%) |
Oct 18, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 178,270 | +0.00(+0.12%) |
Oct 17, 2016 | 4.260 | 4.270 | 4.240 | 4.245 | 113,718 | -0.02(-0.59%) |
Oct 14, 2016 | 4.281 | 4.300 | 4.260 | 4.270 | 112,143 | -0.03(-0.70%) |
Oct 13, 2016 | 4.280 | 4.330 | 4.250 | 4.300 | 159,240 | -0.01(-0.23%) |
Oct 12, 2016 | 4.360 | 4.370 | 4.300 | 4.310 | 232,591 | -0.06(-1.37%) |
Oct 11, 2016 | 4.420 | 4.420 | 4.370 | 4.370 | 338,143 | -0.10(-2.24%) |
Oct 10, 2016 | 4.395 | 4.470 | 4.380 | 4.470 | 373,222 | +0.13(+3.00%) |
Oct 07, 2016 | 4.340 | 4.350 | 4.300 | 4.340 | 377,933 | +0.00(+0.00%) |
Oct 06, 2016 | 4.320 | 4.350 | 4.290 | 4.340 | 422,938 | +0.05(+1.17%) |
Oct 05, 2016 | 4.250 | 4.290 | 4.237 | 4.290 | 555,392 | +0.04(+0.94%) |
Oct 04, 2016 | 4.320 | 4.330 | 4.250 | 4.250 | 526,059 | -0.02(-0.47%) |