Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.915 | 6.915 | 6.915 | 0 | +0.26(+3.98%) | |
Dec 29, 2016 | 7.080 | 7.080 | 6.610 | 6.650 | 19,066 | -0.45(-6.34%) |
Dec 28, 2016 | 6.730 | 7.100 | 6.625 | 7.100 | 18,692 | +0.40(+6.05%) |
Dec 27, 2016 | 6.925 | 7.000 | 6.645 | 6.695 | 26,034 | -0.27(-3.88%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 7.045 | 7.045 | 6.772 | 6.935 | 16,046 | -0.11(-1.53%) |
Dec 21, 2016 | 6.905 | 7.100 | 6.575 | 7.043 | 19,382 | +0.14(+1.99%) |
Dec 20, 2016 | 6.995 | 7.015 | 6.486 | 6.905 | 36,906 | -0.04(-0.50%) |
Dec 19, 2016 | 6.990 | 7.275 | 6.940 | 6.940 | 45,754 | -0.07(-0.96%) |
Dec 16, 2016 | 6.910 | 7.110 | 6.487 | 7.008 | 25,976 | +0.06(+0.83%) |
Dec 15, 2016 | 6.995 | 7.037 | 5.980 | 6.950 | 31,668 | +0.23(+3.35%) |
Dec 14, 2016 | 6.910 | 7.190 | 6.705 | 6.725 | 24,108 | -0.33(-4.75%) |
Dec 13, 2016 | 7.260 | 7.419 | 6.755 | 7.060 | 41,278 | -0.27(-3.72%) |
Dec 12, 2016 | 7.440 | 7.465 | 6.605 | 7.332 | 55,302 | -0.14(-1.84%) |
Dec 09, 2016 | 6.910 | 7.585 | 6.845 | 7.470 | 132,654 | +0.63(+9.21%) |
Dec 08, 2016 | 6.655 | 7.075 | 6.655 | 6.840 | 58,846 | +0.16(+2.40%) |
Dec 07, 2016 | 6.625 | 6.962 | 6.625 | 6.680 | 39,922 | +0.06(+0.98%) |
Dec 06, 2016 | 6.670 | 7.280 | 6.425 | 6.615 | 115,566 | -0.06(-0.97%) |
Dec 05, 2016 | 6.490 | 6.725 | 6.390 | 6.680 | 20,234 | +0.19(+2.93%) |
Dec 02, 2016 | 6.375 | 6.640 | 6.316 | 6.490 | 18,772 | +0.17(+2.61%) |
Dec 01, 2016 | 6.270 | 6.375 | 6.218 | 6.325 | 15,328 | +0.01(+0.16%) |
Nov 30, 2016 | 6.245 | 6.500 | 6.245 | 6.315 | 28,256 | +0.12(+2.02%) |
Nov 29, 2016 | 6.450 | 6.730 | 6.100 | 6.190 | 113,382 | -0.26(-4.03%) |
Nov 28, 2016 | 6.505 | 6.670 | 6.075 | 6.450 | 134,728 | -0.10(-1.60%) |
Nov 25, 2016 | 6.305 | 6.707 | 6.284 | 6.555 | 134,398 | +0.06(+0.92%) |
Nov 23, 2016 | 6.495 | 6.495 | 6.495 | 0 | +0.90(+16.09%) | |
Nov 22, 2016 | 5.573 | 5.600 | 5.465 | 5.595 | 24,020 | +0.05(+0.90%) |
Nov 21, 2016 | 5.575 | 5.642 | 5.106 | 5.545 | 76,530 | -0.07(-1.16%) |
Nov 18, 2016 | 5.364 | 5.610 | 5.320 | 5.610 | 35,274 | +0.16(+2.84%) |
Nov 17, 2016 | 5.495 | 5.495 | 5.255 | 5.455 | 72,104 | +0.00(+0.09%) |
Nov 16, 2016 | 5.200 | 5.470 | 5.200 | 5.450 | 67,834 | +0.27(+5.11%) |
Nov 15, 2016 | 4.625 | 5.300 | 4.625 | 5.185 | 159,532 | +0.58(+12.72%) |
Nov 14, 2016 | 4.325 | 4.610 | 4.325 | 4.600 | 29,980 | +0.27(+6.24%) |
Nov 11, 2016 | 4.330 | 4.645 | 4.325 | 4.330 | 158,188 | +0.07(+1.52%) |
Nov 10, 2016 | 4.685 | 4.700 | 4.265 | 4.265 | 135,470 | -0.20(-4.37%) |
Nov 09, 2016 | 4.315 | 4.640 | 4.231 | 4.460 | 103,292 | +0.01(+0.34%) |
Nov 08, 2016 | 4.215 | 4.445 | 4.215 | 4.445 | 44,900 | +0.15(+3.37%) |
Nov 07, 2016 | 4.280 | 4.378 | 4.245 | 4.300 | 38,348 | +0.08(+2.02%) |
Nov 04, 2016 | 4.385 | 4.395 | 4.210 | 4.215 | 88,574 | -0.09(-2.20%) |
Nov 03, 2016 | 4.210 | 4.435 | 4.210 | 4.310 | 116,390 | -0.01(-0.23%) |
Nov 02, 2016 | 4.385 | 4.385 | 4.217 | 4.320 | 9,568 | -0.03(-0.69%) |
Nov 01, 2016 | 4.340 | 4.425 | 4.239 | 4.350 | 22,862 | -0.12(-2.79%) |
Oct 31, 2016 | 4.265 | 4.475 | 4.210 | 4.475 | 129,204 | +0.22(+5.29%) |
Oct 28, 2016 | 4.220 | 4.350 | 4.215 | 4.250 | 15,748 | +0.01(+0.35%) |
Oct 27, 2016 | 4.230 | 4.372 | 4.230 | 4.235 | 36,614 | -0.09(-2.08%) |
Oct 26, 2016 | 4.525 | 4.590 | 4.325 | 4.325 | 244,512 | -0.13(-2.92%) |
Oct 25, 2016 | 4.500 | 4.600 | 4.440 | 4.455 | 115,224 | -0.01(-0.34%) |
Oct 24, 2016 | 4.600 | 4.600 | 4.400 | 4.470 | 166,666 | -0.03(-0.67%) |
Oct 21, 2016 | 4.430 | 4.650 | 4.391 | 4.500 | 30,878 | +0.03(+0.56%) |
Oct 20, 2016 | 4.435 | 4.520 | 4.391 | 4.475 | 18,514 | +0.03(+0.68%) |
Oct 19, 2016 | 4.401 | 4.500 | 4.395 | 4.445 | 26,852 | -0.06(-1.22%) |
Oct 18, 2016 | 4.450 | 4.530 | 4.390 | 4.500 | 56,476 | +0.07(+1.58%) |
Oct 17, 2016 | 4.428 | 4.460 | 4.428 | 4.430 | 3,454 | -0.04(-0.78%) |
Oct 14, 2016 | 4.620 | 4.620 | 4.400 | 4.465 | 26,386 | +0.00(+0.00%) |
Oct 13, 2016 | 4.560 | 4.716 | 4.390 | 4.465 | 153,414 | -0.14(-3.04%) |
Oct 12, 2016 | 4.555 | 4.730 | 4.508 | 4.605 | 15,824 | +0.13(+2.91%) |
Oct 11, 2016 | 4.500 | 4.640 | 4.450 | 4.475 | 20,102 | -0.03(-0.56%) |
Oct 10, 2016 | 4.525 | 4.530 | 4.442 | 4.500 | 57,606 | -0.06(-1.32%) |
Oct 07, 2016 | 4.635 | 4.650 | 4.490 | 4.560 | 16,628 | -0.12(-2.46%) |
Oct 06, 2016 | 4.650 | 4.815 | 4.650 | 4.675 | 12,918 | +0.04(+0.86%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.635 | 4.635 | 1,046 | +0.08(+1.76%) |
Oct 04, 2016 | 4.545 | 4.690 | 4.396 | 4.555 | 20,954 | -0.05(-1.14%) |