Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Dec 29, 2016 | 5.300 | 5.400 | 5.000 | 5.050 | 295,917 | -0.25(-4.72%) |
Dec 28, 2016 | 5.300 | 5.350 | 5.200 | 5.300 | 126,616 | -0.05(-0.93%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.300 | 5.350 | 145,158 | -0.10(-1.83%) |
Dec 23, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
Dec 22, 2016 | 5.300 | 5.350 | 5.150 | 5.300 | 277,150 | +0.10(+1.92%) |
Dec 21, 2016 | 5.050 | 5.250 | 5.050 | 5.200 | 348,090 | +0.10(+1.96%) |
Dec 20, 2016 | 4.950 | 5.100 | 4.875 | 5.100 | 452,953 | +0.25(+5.15%) |
Dec 19, 2016 | 4.800 | 4.900 | 4.650 | 4.850 | 110,364 | +0.10(+2.11%) |
Dec 16, 2016 | 4.700 | 4.900 | 4.650 | 4.750 | 367,522 | +0.10(+2.15%) |
Dec 15, 2016 | 4.600 | 4.750 | 4.550 | 4.650 | 245,852 | +0.00(+0.00%) |
Dec 14, 2016 | 4.600 | 4.750 | 4.500 | 4.650 | 351,996 | +0.00(+0.00%) |
Dec 13, 2016 | 4.650 | 4.650 | 4.500 | 4.650 | 200,259 | +0.05(+1.09%) |
Dec 12, 2016 | 4.600 | 4.650 | 4.425 | 4.600 | 187,078 | -0.05(-1.08%) |
Dec 09, 2016 | 4.600 | 4.650 | 4.500 | 4.650 | 123,032 | +0.00(+0.00%) |
Dec 08, 2016 | 4.650 | 4.650 | 4.450 | 4.650 | 177,373 | +0.00(+0.00%) |
Dec 07, 2016 | 4.600 | 4.650 | 4.550 | 4.650 | 85,342 | +0.05(+1.09%) |
Dec 06, 2016 | 4.550 | 4.650 | 4.300 | 4.600 | 177,060 | +0.15(+3.37%) |
Dec 05, 2016 | 4.150 | 4.500 | 4.150 | 4.450 | 170,975 | +0.25(+5.95%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.150 | 4.200 | 288,698 | -0.15(-3.45%) |
Dec 01, 2016 | 4.650 | 4.650 | 4.250 | 4.350 | 375,003 | -0.30(-6.45%) |
Nov 30, 2016 | 4.650 | 4.800 | 4.500 | 4.650 | 395,297 | +0.05(+1.09%) |
Nov 29, 2016 | 4.900 | 5.000 | 4.600 | 4.600 | 216,080 | -0.35(-7.07%) |
Nov 28, 2016 | 5.000 | 5.000 | 4.806 | 4.950 | 156,412 | -0.05(-1.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 4.850 | 5.000 | 116,536 | -0.05(-0.99%) |
Nov 23, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Nov 22, 2016 | 4.800 | 5.000 | 4.700 | 4.950 | 337,052 | +0.10(+2.06%) |
Nov 21, 2016 | 4.900 | 4.900 | 4.750 | 4.850 | 146,163 | +0.10(+2.11%) |
Nov 18, 2016 | 4.950 | 5.100 | 4.675 | 4.750 | 268,707 | -0.15(-3.06%) |
Nov 17, 2016 | 5.150 | 5.150 | 4.850 | 4.900 | 282,244 | -0.05(-1.01%) |
Nov 16, 2016 | 4.950 | 5.150 | 4.800 | 4.950 | 381,799 | +0.00(+0.00%) |
Nov 15, 2016 | 4.850 | 5.050 | 4.750 | 4.950 | 352,217 | +0.00(+0.00%) |
Nov 14, 2016 | 5.000 | 5.000 | 4.750 | 4.950 | 626,282 | +0.05(+1.02%) |
Nov 11, 2016 | 4.500 | 4.950 | 4.250 | 4.900 | 730,864 | +0.40(+8.89%) |
Nov 10, 2016 | 4.000 | 4.525 | 4.000 | 4.500 | 408,976 | +0.50(+12.50%) |
Nov 09, 2016 | 3.700 | 4.050 | 3.640 | 4.000 | 409,881 | +0.30(+8.11%) |
Nov 08, 2016 | 3.900 | 3.950 | 3.700 | 3.700 | 332,458 | -0.20(-5.13%) |
Nov 07, 2016 | 4.000 | 4.100 | 3.850 | 3.900 | 204,510 | +0.05(+1.30%) |
Nov 04, 2016 | 3.950 | 4.100 | 3.850 | 3.850 | 243,998 | -0.11(-2.78%) |
Nov 03, 2016 | 4.000 | 4.600 | 3.950 | 3.960 | 1,013,075 | +0.21(+5.60%) |
Nov 02, 2016 | 4.150 | 4.250 | 3.750 | 3.750 | 657,495 | -0.40(-9.64%) |
Nov 01, 2016 | 4.450 | 4.450 | 4.100 | 4.150 | 181,044 | -0.20(-4.60%) |
Oct 31, 2016 | 4.200 | 4.400 | 4.050 | 4.350 | 284,452 | +0.15(+3.57%) |
Oct 28, 2016 | 4.250 | 4.400 | 4.150 | 4.200 | 121,621 | -0.10(-2.33%) |
Oct 27, 2016 | 4.500 | 4.600 | 4.300 | 4.300 | 166,210 | -0.25(-5.49%) |
Oct 26, 2016 | 4.650 | 4.650 | 4.500 | 4.550 | 232,542 | -0.10(-2.15%) |
Oct 25, 2016 | 4.350 | 4.650 | 4.300 | 4.650 | 340,522 | +0.30(+6.90%) |
Oct 24, 2016 | 4.350 | 4.400 | 4.250 | 4.350 | 165,230 | -0.05(-1.14%) |
Oct 21, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 76,551 | +0.05(+1.15%) |
Oct 20, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 116,568 | +0.10(+2.35%) |
Oct 19, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 137,607 | +0.00(+0.00%) |
Oct 18, 2016 | 4.200 | 4.250 | 4.150 | 4.250 | 58,434 | +0.15(+3.66%) |
Oct 17, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 221,246 | -0.04(-0.97%) |
Oct 14, 2016 | 4.130 | 4.250 | 4.100 | 4.140 | 199,732 | +0.01(+0.24%) |
Oct 13, 2016 | 4.100 | 4.250 | 4.010 | 4.130 | 166,834 | +0.02(+0.49%) |
Oct 12, 2016 | 4.050 | 4.180 | 4.000 | 4.110 | 83,635 | +0.05(+1.23%) |
Oct 11, 2016 | 4.220 | 4.220 | 4.020 | 4.060 | 148,266 | -0.16(-3.79%) |
Oct 10, 2016 | 4.090 | 4.230 | 4.090 | 4.220 | 124,346 | +0.13(+3.18%) |
Oct 07, 2016 | 4.090 | 4.150 | 4.060 | 4.090 | 170,076 | -0.02(-0.49%) |
Oct 06, 2016 | 3.910 | 4.130 | 3.865 | 4.110 | 152,370 | +0.16(+4.05%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.940 | 3.950 | 502,123 | -0.14(-3.42%) |
Oct 04, 2016 | 4.110 | 4.200 | 4.080 | 4.090 | 68,796 | -0.05(-1.21%) |