Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.333 | 4.333 | 4.333 | 0 | -0.07(-1.53%) | |
Dec 29, 2016 | 4.310 | 4.450 | 4.310 | 4.400 | 5,230 | -0.05(-1.12%) |
Dec 28, 2016 | 4.280 | 4.500 | 4.230 | 4.450 | 4,454 | +0.19(+4.37%) |
Dec 27, 2016 | 4.250 | 4.351 | 4.250 | 4.264 | 1,691 | +0.05(+1.28%) |
Dec 23, 2016 | 4.210 | 4.210 | 4.210 | 0 | -0.06(-1.40%) | |
Dec 22, 2016 | 4.420 | 4.420 | 3.830 | 4.270 | 10,208 | -0.19(-4.21%) |
Dec 21, 2016 | 4.460 | 4.460 | 4.080 | 4.458 | 7,171 | -0.03(-0.72%) |
Dec 20, 2016 | 4.670 | 4.950 | 4.320 | 4.490 | 18,322 | -0.24(-5.07%) |
Dec 19, 2016 | 4.750 | 4.790 | 4.550 | 4.730 | 3,951 | -0.06(-1.25%) |
Dec 16, 2016 | 4.700 | 4.790 | 4.679 | 4.790 | 4,467 | +0.10(+2.13%) |
Dec 15, 2016 | 4.800 | 4.800 | 4.620 | 4.690 | 2,456 | -0.06(-1.26%) |
Dec 14, 2016 | 4.760 | 4.840 | 4.550 | 4.750 | 3,999 | -0.05(-1.04%) |
Dec 13, 2016 | 4.697 | 4.890 | 4.697 | 4.800 | 6,423 | +0.01(+0.21%) |
Dec 12, 2016 | 4.810 | 4.930 | 4.590 | 4.790 | 3,516 | -0.10(-2.04%) |
Dec 09, 2016 | 4.780 | 4.900 | 4.730 | 4.890 | 2,329 | +0.21(+4.49%) |
Dec 08, 2016 | 4.590 | 4.800 | 4.590 | 4.680 | 5,927 | -0.02(-0.43%) |
Dec 07, 2016 | 4.750 | 4.950 | 4.570 | 4.700 | 15,909 | -0.10(-2.08%) |
Dec 06, 2016 | 4.670 | 4.990 | 4.300 | 4.800 | 27,099 | +0.02(+0.42%) |
Dec 05, 2016 | 4.700 | 4.890 | 4.240 | 4.780 | 5,683 | -0.11(-2.25%) |
Dec 02, 2016 | 4.970 | 4.970 | 4.520 | 4.890 | 9,302 | +0.04(+0.82%) |
Dec 01, 2016 | 4.940 | 4.960 | 4.720 | 4.850 | 1,130 | -0.14(-2.81%) |
Nov 30, 2016 | 4.970 | 5.000 | 4.570 | 4.990 | 16,893 | +0.01(+0.20%) |
Nov 29, 2016 | 4.980 | 5.000 | 4.780 | 4.980 | 10,811 | +0.10(+2.05%) |
Nov 28, 2016 | 5.000 | 5.170 | 4.880 | 4.880 | 18,696 | -0.06(-1.20%) |
Nov 25, 2016 | 4.590 | 5.000 | 4.390 | 4.939 | 18,114 | +0.19(+3.98%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.10(+2.15%) | |
Nov 22, 2016 | 4.790 | 4.790 | 4.570 | 4.650 | 7,718 | +0.00(+0.00%) |
Nov 21, 2016 | 4.700 | 4.940 | 4.650 | 4.650 | 680 | -0.09(-1.90%) |
Nov 18, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 158 | +0.06(+1.28%) |
Nov 17, 2016 | 4.828 | 4.828 | 4.660 | 4.680 | 443 | -0.09(-1.95%) |
Nov 16, 2016 | 4.773 | 4.773 | 4.773 | 4.773 | 1,056 | +0.01(+0.28%) |
Nov 15, 2016 | 4.670 | 4.805 | 4.670 | 4.760 | 1,862 | +0.25(+5.54%) |
Nov 14, 2016 | 4.690 | 4.690 | 4.510 | 4.510 | 957 | -0.07(-1.53%) |
Nov 11, 2016 | 4.700 | 4.840 | 4.470 | 4.580 | 14,063 | -0.27(-5.57%) |
Nov 10, 2016 | 4.650 | 4.850 | 4.650 | 4.850 | 910 | +0.16(+3.41%) |
Nov 09, 2016 | 4.770 | 4.544 | 4.690 | 7,200 | +0.12(+2.63%) | |
Nov 08, 2016 | 4.500 | 4.720 | 4.500 | 4.570 | 1,904 | -0.05(-1.08%) |
Nov 07, 2016 | 4.590 | 4.620 | 4.430 | 4.620 | 2,539 | +0.08(+1.76%) |
Nov 04, 2016 | 4.630 | 4.630 | 4.540 | 4.540 | 924 | -0.08(-1.73%) |
Nov 03, 2016 | 4.942 | 4.942 | 4.430 | 4.620 | 7,260 | -0.31(-6.29%) |
Nov 02, 2016 | 4.650 | 4.940 | 4.650 | 4.930 | 3,386 | +0.35(+7.64%) |
Nov 01, 2016 | 4.620 | 4.620 | 4.450 | 4.580 | 6,574 | -0.08(-1.72%) |
Oct 31, 2016 | 4.750 | 4.750 | 4.580 | 4.660 | 1,988 | +0.00(+0.00%) |
Oct 28, 2016 | 4.890 | 4.890 | 4.500 | 4.660 | 16,508 | -0.14(-2.92%) |
Oct 27, 2016 | 4.907 | 4.907 | 4.750 | 4.800 | 9,690 | -0.15(-3.03%) |
Oct 26, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 201 | +0.01(+0.20%) |
Oct 25, 2016 | 4.860 | 4.940 | 4.832 | 4.940 | 7,172 | -0.02(-0.40%) |
Oct 24, 2016 | 4.930 | 4.960 | 4.930 | 4.960 | 635 | +0.01(+0.20%) |
Oct 21, 2016 | 4.924 | 4.950 | 4.832 | 4.950 | 4,310 | +0.06(+1.23%) |
Oct 20, 2016 | 4.850 | 4.938 | 4.800 | 4.890 | 2,594 | -0.01(-0.20%) |
Oct 19, 2016 | 4.850 | 4.900 | 4.770 | 4.900 | 1,060 | -0.05(-1.01%) |
Oct 18, 2016 | 4.860 | 4.960 | 4.858 | 4.950 | 661 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.940 | 4.755 | 4.940 | 1,700 | +0.03(+0.61%) |
Oct 14, 2016 | 4.770 | 4.910 | 4.770 | 4.910 | 863 | +0.06(+1.24%) |
Oct 13, 2016 | 4.870 | 4.970 | 4.770 | 4.850 | 11,356 | -0.12(-2.41%) |
Oct 12, 2016 | 4.940 | 4.985 | 4.907 | 4.970 | 1,931 | -0.01(-0.20%) |
Oct 11, 2016 | 4.780 | 4.980 | 4.760 | 4.980 | 13,091 | +0.13(+2.68%) |
Oct 10, 2016 | 4.730 | 4.850 | 4.730 | 4.850 | 1,984 | +0.09(+1.89%) |
Oct 07, 2016 | 4.752 | 4.770 | 4.680 | 4.760 | 5,057 | +0.00(+0.00%) |
Oct 06, 2016 | 4.760 | 4.820 | 4.650 | 4.760 | 11,533 | -0.04(-0.83%) |
Oct 05, 2016 | 4.875 | 4.950 | 4.690 | 4.800 | 19,968 | -0.18(-3.61%) |
Oct 04, 2016 | 5.020 | 5.040 | 4.850 | 4.980 | 5,567 | -0.29(-5.50%) |