Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.662 | 5.715 | 5.662 | 5.689 | 12,551 | +0.00(+0.00%) |
Dec 28, 2016 | 5.742 | 5.769 | 5.554 | 5.689 | 25,386 | -0.10(-1.79%) |
Dec 27, 2016 | 6.191 | 6.377 | 5.712 | 5.792 | 57,319 | -0.45(-7.23%) |
Dec 23, 2016 | 6.244 | 6.244 | 6.244 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 5.978 | 6.217 | 5.978 | 6.153 | 12,279 | +0.10(+1.58%) |
Dec 21, 2016 | 5.952 | 6.126 | 5.949 | 6.058 | 45,528 | +0.19(+3.17%) |
Dec 20, 2016 | 6.240 | 6.350 | 5.845 | 5.872 | 29,101 | -0.40(-6.36%) |
Dec 19, 2016 | 6.005 | 6.377 | 5.766 | 6.270 | 41,809 | +0.24(+3.96%) |
Dec 16, 2016 | 5.792 | 6.058 | 5.712 | 6.031 | 9,027 | +0.29(+5.09%) |
Dec 15, 2016 | 5.792 | 5.801 | 5.712 | 5.739 | 3,601 | -0.24(-4.00%) |
Dec 14, 2016 | 5.952 | 6.005 | 5.952 | 5.978 | 1,563 | +0.03(+0.45%) |
Dec 13, 2016 | 6.005 | 6.017 | 5.898 | 5.952 | 7,962 | -0.02(-0.36%) |
Dec 12, 2016 | 5.930 | 6.046 | 5.845 | 5.973 | 13,632 | +0.20(+3.49%) |
Dec 09, 2016 | 5.712 | 5.978 | 5.712 | 5.771 | 33,523 | +0.06(+1.03%) |
Dec 08, 2016 | 5.580 | 5.715 | 5.580 | 5.712 | 27,992 | +0.01(+0.14%) |
Dec 07, 2016 | 5.447 | 5.712 | 5.447 | 5.704 | 23,214 | +0.25(+4.57%) |
Dec 06, 2016 | 5.473 | 5.473 | 5.447 | 5.455 | 3,037 | +0.01(+0.15%) |
Dec 05, 2016 | 5.447 | 5.553 | 5.447 | 5.447 | 23,418 | -0.13(-2.33%) |
Dec 02, 2016 | 5.580 | 5.580 | 5.557 | 5.577 | 1,089 | +0.02(+0.38%) |
Dec 01, 2016 | 5.513 | 5.633 | 5.513 | 5.556 | 6,372 | -0.20(-3.46%) |
Nov 30, 2016 | 5.580 | 5.755 | 5.420 | 5.755 | 10,214 | +0.33(+6.12%) |
Nov 29, 2016 | 5.367 | 5.508 | 5.367 | 5.423 | 3,767 | -0.15(-2.76%) |
Nov 23, 2016 | 5.577 | 212 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.342 | 5.500 | 5.342 | 5.444 | 4,381 | +0.02(+0.43%) |
Nov 21, 2016 | 5.579 | 5.579 | 5.263 | 5.421 | 21,673 | -0.08(-1.44%) |
Nov 18, 2016 | 5.430 | 5.516 | 5.342 | 5.500 | 5,071 | +0.18(+3.47%) |
Nov 17, 2016 | 5.147 | 5.437 | 5.147 | 5.316 | 8,230 | +0.19(+3.68%) |
Nov 16, 2016 | 5.031 | 5.127 | 5.030 | 5.127 | 2,065 | +0.21(+4.19%) |
Nov 15, 2016 | 4.711 | 4.921 | 4.711 | 4.921 | 12,228 | +0.18(+3.89%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.737 | 4.737 | 20,263 | -0.03(-0.55%) |
Nov 11, 2016 | 4.737 | 4.816 | 4.737 | 4.763 | 2,587 | +0.00(+0.00%) |
Nov 10, 2016 | 4.921 | 4.947 | 4.724 | 4.763 | 66,681 | -0.03(-0.55%) |
Nov 09, 2016 | 4.684 | 4.868 | 4.684 | 4.790 | 3,357 | +0.04(+0.83%) |
Nov 08, 2016 | 5.045 | 5.045 | 4.737 | 4.750 | 10,666 | -0.25(-5.00%) |
Nov 07, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 1,168 | -0.05(-1.04%) |
Nov 04, 2016 | 5.184 | 5.211 | 4.974 | 5.053 | 3,041 | +0.21(+4.35%) |
Nov 03, 2016 | 5.158 | 5.184 | 4.842 | 4.842 | 9,847 | -0.29(-5.64%) |
Nov 02, 2016 | 5.263 | 5.500 | 4.816 | 5.132 | 148,802 | -0.08(-1.52%) |
Nov 01, 2016 | 5.184 | 5.300 | 5.134 | 5.211 | 7,884 | +0.05(+1.02%) |
Oct 31, 2016 | 5.290 | 5.290 | 5.132 | 5.158 | 17,164 | -0.18(-3.45%) |
Oct 28, 2016 | 5.326 | 5.342 | 5.326 | 5.342 | 1,620 | +0.11(+2.01%) |
Oct 27, 2016 | 5.263 | 5.368 | 5.132 | 5.237 | 15,524 | -0.02(-0.34%) |
Oct 26, 2016 | 5.307 | 5.385 | 5.073 | 5.255 | 17,271 | -0.05(-0.98%) |
Oct 25, 2016 | 5.879 | 5.931 | 5.268 | 5.307 | 58,893 | -0.62(-10.53%) |
Oct 24, 2016 | 6.503 | 6.634 | 5.801 | 5.931 | 48,603 | -0.49(-7.69%) |
Oct 21, 2016 | 5.949 | 6.686 | 5.949 | 6.425 | 45,800 | +0.49(+8.33%) |
Oct 20, 2016 | 5.463 | 6.139 | 5.463 | 5.931 | 41,443 | +0.47(+8.57%) |
Oct 19, 2016 | 4.813 | 5.551 | 4.810 | 5.463 | 75,807 | +0.77(+16.32%) |
Oct 18, 2016 | 4.578 | 4.708 | 4.578 | 4.697 | 6,440 | +0.09(+2.00%) |
Oct 17, 2016 | 4.653 | 4.653 | 4.578 | 4.604 | 3,521 | -0.00(-0.02%) |
Oct 14, 2016 | 4.605 | 4.605 | 4.605 | 4.605 | 559 | -0.10(-2.19%) |
Oct 13, 2016 | 4.537 | 4.735 | 4.526 | 4.708 | 14,932 | +0.18(+4.00%) |
Oct 12, 2016 | 4.682 | 4.682 | 4.527 | 4.527 | 4,420 | -0.28(-5.90%) |
Oct 11, 2016 | 4.811 | 4.811 | 4.811 | 4.811 | 605 | +0.20(+4.37%) |
Oct 10, 2016 | 4.558 | 4.682 | 4.558 | 4.610 | 4,557 | +0.14(+3.02%) |
Oct 07, 2016 | 4.526 | 4.594 | 4.381 | 4.474 | 16,889 | -0.05(-1.03%) |
Oct 06, 2016 | 4.344 | 4.599 | 4.344 | 4.521 | 6,729 | +0.16(+3.59%) |
Oct 05, 2016 | 4.448 | 4.454 | 4.292 | 4.365 | 18,547 | +0.04(+0.83%) |
Oct 04, 2016 | 4.356 | 4.386 | 4.303 | 4.329 | 8,839 | +0.03(+0.60%) |