Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
Dec 29, 2016 | 5.445 | 5.550 | 5.400 | 5.450 | 125,318 | +0.05(+0.93%) |
Dec 28, 2016 | 5.600 | 5.850 | 5.375 | 5.400 | 405,216 | -0.20(-3.57%) |
Dec 27, 2016 | 5.600 | 5.825 | 5.450 | 5.600 | 902,451 | +0.05(+0.90%) |
Dec 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.65(+13.27%) | |
Dec 22, 2016 | 4.900 | 5.000 | 4.650 | 4.900 | 417,670 | +0.10(+2.08%) |
Dec 21, 2016 | 4.450 | 5.000 | 4.450 | 4.800 | 1,026,331 | +0.35(+7.87%) |
Dec 20, 2016 | 4.450 | 4.500 | 4.362 | 4.450 | 298,411 | +0.05(+1.14%) |
Dec 19, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 176,752 | +0.15(+3.53%) |
Dec 16, 2016 | 4.300 | 4.400 | 4.250 | 4.250 | 363,097 | -0.05(-1.16%) |
Dec 15, 2016 | 4.400 | 4.450 | 4.250 | 4.300 | 228,865 | -0.10(-2.27%) |
Dec 14, 2016 | 4.450 | 4.500 | 4.350 | 4.400 | 282,519 | -0.05(-1.12%) |
Dec 13, 2016 | 4.400 | 4.550 | 4.400 | 4.450 | 424,871 | +0.00(+0.00%) |
Dec 12, 2016 | 4.350 | 4.450 | 4.300 | 4.450 | 222,052 | +0.05(+1.14%) |
Dec 09, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 253,353 | +0.05(+1.15%) |
Dec 08, 2016 | 4.400 | 4.450 | 4.250 | 4.350 | 361,907 | +0.00(+0.00%) |
Dec 07, 2016 | 4.400 | 4.550 | 4.250 | 4.350 | 545,975 | -0.05(-1.14%) |
Dec 06, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 408,481 | +0.10(+2.33%) |
Dec 05, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 249,511 | +0.00(+0.00%) |
Dec 02, 2016 | 4.450 | 4.550 | 4.250 | 4.300 | 309,019 | -0.15(-3.37%) |
Dec 01, 2016 | 4.700 | 4.750 | 4.450 | 4.450 | 160,249 | -0.20(-4.30%) |
Nov 30, 2016 | 4.450 | 4.675 | 4.450 | 4.650 | 137,659 | +0.25(+5.68%) |
Nov 29, 2016 | 4.400 | 4.550 | 4.300 | 4.400 | 154,617 | +0.05(+1.15%) |
Nov 28, 2016 | 4.500 | 4.600 | 4.200 | 4.350 | 293,787 | -0.25(-5.43%) |
Nov 25, 2016 | 4.600 | 4.650 | 4.500 | 4.600 | 56,909 | +0.00(+0.00%) |
Nov 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.40(+9.52%) | |
Nov 22, 2016 | 4.400 | 4.500 | 4.150 | 4.200 | 130,636 | -0.15(-3.45%) |
Nov 21, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 162,160 | +0.05(+1.16%) |
Nov 18, 2016 | 4.250 | 4.400 | 4.250 | 4.300 | 172,475 | +0.00(+0.00%) |
Nov 17, 2016 | 4.250 | 4.350 | 4.100 | 4.300 | 519,598 | +0.05(+1.18%) |
Nov 16, 2016 | 4.200 | 4.350 | 4.150 | 4.250 | 336,362 | +0.00(+0.00%) |
Nov 15, 2016 | 4.050 | 4.300 | 4.050 | 4.250 | 313,168 | +0.20(+4.94%) |
Nov 14, 2016 | 4.050 | 4.250 | 3.950 | 4.050 | 174,816 | +0.00(+0.00%) |
Nov 11, 2016 | 4.000 | 4.050 | 3.850 | 4.050 | 116,561 | +0.00(+0.00%) |
Nov 10, 2016 | 3.900 | 4.150 | 3.900 | 4.050 | 122,199 | +0.20(+5.19%) |
Nov 09, 2016 | 3.700 | 4.000 | 3.700 | 3.850 | 101,263 | -0.10(-2.53%) |
Nov 08, 2016 | 3.950 | 4.000 | 3.900 | 3.950 | 107,692 | +0.00(+0.00%) |
Nov 07, 2016 | 3.950 | 4.050 | 3.850 | 3.950 | 218,487 | +0.00(+0.00%) |
Nov 04, 2016 | 3.900 | 4.100 | 3.800 | 3.950 | 356,710 | -0.05(-1.25%) |
Nov 03, 2016 | 4.500 | 4.600 | 3.850 | 4.000 | 815,507 | -0.45(-10.11%) |
Nov 02, 2016 | 4.850 | 4.850 | 4.350 | 4.450 | 324,815 | -0.30(-6.32%) |
Nov 01, 2016 | 4.750 | 4.850 | 4.700 | 4.750 | 127,125 | +0.00(+0.00%) |
Oct 31, 2016 | 4.700 | 4.850 | 4.700 | 4.750 | 161,732 | +0.00(+0.00%) |
Oct 28, 2016 | 4.650 | 4.950 | 4.650 | 4.750 | 169,443 | +0.05(+1.06%) |
Oct 27, 2016 | 4.700 | 4.850 | 4.650 | 4.700 | 151,043 | +0.00(+0.00%) |
Oct 26, 2016 | 4.650 | 4.750 | 4.600 | 4.700 | 116,564 | +0.05(+1.08%) |
Oct 25, 2016 | 4.650 | 4.750 | 4.600 | 4.650 | 142,792 | -0.05(-1.06%) |
Oct 24, 2016 | 4.600 | 4.750 | 4.600 | 4.700 | 99,881 | +0.10(+2.17%) |
Oct 21, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 95,648 | -0.05(-1.08%) |
Oct 20, 2016 | 4.700 | 4.750 | 4.650 | 4.650 | 105,777 | -0.05(-1.06%) |
Oct 19, 2016 | 4.750 | 4.800 | 4.600 | 4.700 | 239,172 | +0.00(+0.00%) |
Oct 18, 2016 | 4.800 | 4.900 | 4.650 | 4.700 | 119,514 | -0.05(-1.05%) |
Oct 17, 2016 | 4.800 | 4.900 | 4.700 | 4.750 | 118,787 | -0.04(-0.84%) |
Oct 14, 2016 | 4.670 | 4.900 | 4.670 | 4.790 | 100,311 | +0.11(+2.35%) |
Oct 13, 2016 | 4.750 | 4.800 | 4.660 | 4.680 | 282,973 | -0.14(-2.90%) |
Oct 12, 2016 | 4.800 | 4.960 | 4.800 | 4.820 | 80,005 | +0.00(+0.00%) |
Oct 11, 2016 | 5.030 | 5.100 | 4.810 | 4.820 | 129,965 | -0.36(-6.95%) |
Oct 10, 2016 | 4.910 | 5.200 | 4.870 | 5.180 | 82,997 | +0.33(+6.80%) |
Oct 07, 2016 | 4.890 | 4.920 | 4.820 | 4.850 | 56,156 | -0.04(-0.82%) |
Oct 06, 2016 | 4.680 | 4.950 | 4.680 | 4.890 | 109,662 | +0.14(+2.95%) |
Oct 05, 2016 | 4.620 | 4.820 | 4.620 | 4.750 | 71,687 | +0.16(+3.49%) |
Oct 04, 2016 | 4.590 | 4.740 | 4.560 | 4.590 | 131,375 | -0.01(-0.22%) |