Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.916 | 5.916 | 5.916 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.726 | 5.781 | 5.726 | 5.753 | 12,410 | +0.00(+0.00%) |
Dec 28, 2016 | 5.808 | 5.835 | 5.618 | 5.753 | 25,100 | -0.10(-1.78%) |
Dec 27, 2016 | 6.261 | 6.449 | 5.777 | 5.858 | 56,675 | -0.46(-7.23%) |
Dec 23, 2016 | 6.315 | 6.315 | 6.315 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.046 | 6.288 | 6.046 | 6.223 | 12,141 | +0.10(+1.58%) |
Dec 21, 2016 | 6.019 | 6.196 | 6.016 | 6.127 | 45,016 | +0.19(+3.17%) |
Dec 20, 2016 | 6.311 | 6.422 | 5.912 | 5.939 | 28,774 | -0.40(-6.36%) |
Dec 19, 2016 | 6.073 | 6.449 | 5.831 | 6.342 | 41,339 | +0.24(+3.96%) |
Dec 16, 2016 | 5.858 | 6.127 | 5.777 | 6.100 | 8,925 | +0.30(+5.09%) |
Dec 15, 2016 | 5.858 | 5.866 | 5.777 | 5.804 | 3,561 | -0.24(-4.00%) |
Dec 14, 2016 | 6.019 | 6.073 | 6.019 | 6.046 | 1,546 | +0.03(+0.45%) |
Dec 13, 2016 | 6.073 | 6.086 | 5.965 | 6.019 | 7,872 | -0.02(-0.36%) |
Dec 12, 2016 | 5.997 | 6.115 | 5.912 | 6.041 | 13,479 | +0.20(+3.49%) |
Dec 09, 2016 | 5.777 | 6.046 | 5.777 | 5.837 | 33,146 | +0.06(+1.03%) |
Dec 08, 2016 | 5.643 | 5.780 | 5.643 | 5.777 | 27,678 | +0.01(+0.14%) |
Dec 07, 2016 | 5.509 | 5.777 | 5.509 | 5.769 | 22,953 | +0.25(+4.57%) |
Dec 06, 2016 | 5.535 | 5.535 | 5.509 | 5.517 | 3,003 | +0.01(+0.15%) |
Dec 05, 2016 | 5.509 | 5.616 | 5.509 | 5.509 | 23,154 | -0.13(-2.33%) |
Dec 02, 2016 | 5.643 | 5.643 | 5.620 | 5.640 | 1,077 | +0.02(+0.38%) |
Dec 01, 2016 | 5.576 | 5.697 | 5.576 | 5.619 | 6,300 | -0.20(-3.46%) |
Nov 30, 2016 | 5.643 | 5.820 | 5.482 | 5.820 | 10,100 | +0.34(+6.12%) |
Nov 29, 2016 | 5.428 | 5.571 | 5.428 | 5.484 | 3,725 | -0.16(-2.76%) |
Nov 23, 2016 | 5.640 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.403 | 5.563 | 5.403 | 5.506 | 4,332 | +0.02(+0.43%) |
Nov 21, 2016 | 5.642 | 5.642 | 5.323 | 5.483 | 21,429 | -0.08(-1.44%) |
Nov 18, 2016 | 5.492 | 5.578 | 5.403 | 5.563 | 5,014 | +0.19(+3.47%) |
Nov 17, 2016 | 5.206 | 5.499 | 5.206 | 5.376 | 8,138 | +0.19(+3.68%) |
Nov 16, 2016 | 5.089 | 5.185 | 5.087 | 5.185 | 2,042 | +0.21(+4.19%) |
Nov 15, 2016 | 4.764 | 4.977 | 4.764 | 4.977 | 12,090 | +0.19(+3.89%) |
Nov 14, 2016 | 4.844 | 4.844 | 4.791 | 4.791 | 20,035 | -0.03(-0.55%) |
Nov 11, 2016 | 4.791 | 4.871 | 4.791 | 4.817 | 2,558 | +0.00(+0.00%) |
Nov 10, 2016 | 4.977 | 5.004 | 4.777 | 4.817 | 65,931 | -0.03(-0.55%) |
Nov 09, 2016 | 4.738 | 4.924 | 4.738 | 4.844 | 3,319 | +0.04(+0.83%) |
Nov 08, 2016 | 5.103 | 5.103 | 4.791 | 4.804 | 10,546 | -0.25(-5.00%) |
Nov 07, 2016 | 5.057 | 5.057 | 5.057 | 5.057 | 1,155 | -0.05(-1.04%) |
Nov 04, 2016 | 5.243 | 5.270 | 5.030 | 5.110 | 3,007 | +0.21(+4.35%) |
Nov 03, 2016 | 5.217 | 5.243 | 4.897 | 4.897 | 9,736 | -0.29(-5.64%) |
Nov 02, 2016 | 5.323 | 5.563 | 4.871 | 5.190 | 147,128 | -0.08(-1.52%) |
Nov 01, 2016 | 5.243 | 5.360 | 5.193 | 5.270 | 7,796 | +0.05(+1.02%) |
Oct 31, 2016 | 5.350 | 5.350 | 5.190 | 5.217 | 16,971 | -0.19(-3.45%) |
Oct 28, 2016 | 5.387 | 5.403 | 5.387 | 5.403 | 1,602 | +0.11(+2.01%) |
Oct 27, 2016 | 5.323 | 5.430 | 5.190 | 5.296 | 15,350 | -0.02(-0.34%) |
Oct 26, 2016 | 5.367 | 5.446 | 5.130 | 5.315 | 17,077 | -0.05(-0.98%) |
Oct 25, 2016 | 5.946 | 5.999 | 5.328 | 5.367 | 58,230 | -0.63(-10.53%) |
Oct 24, 2016 | 6.578 | 6.709 | 5.867 | 5.999 | 48,055 | -0.50(-7.69%) |
Oct 21, 2016 | 6.017 | 6.762 | 6.017 | 6.499 | 45,284 | +0.50(+8.33%) |
Oct 20, 2016 | 5.525 | 6.209 | 5.525 | 5.999 | 40,976 | +0.47(+8.57%) |
Oct 19, 2016 | 4.867 | 5.615 | 4.865 | 5.525 | 74,953 | +0.78(+16.32%) |
Oct 18, 2016 | 4.631 | 4.762 | 4.631 | 4.750 | 6,368 | +0.09(+2.00%) |
Oct 17, 2016 | 4.706 | 4.706 | 4.631 | 4.657 | 3,481 | -0.00(-0.02%) |
Oct 14, 2016 | 4.658 | 4.658 | 4.658 | 4.658 | 553 | -0.10(-2.19%) |
Oct 13, 2016 | 4.588 | 4.788 | 4.578 | 4.762 | 14,764 | +0.18(+4.00%) |
Oct 12, 2016 | 4.736 | 4.736 | 4.579 | 4.579 | 4,370 | -0.29(-5.90%) |
Oct 11, 2016 | 4.866 | 4.866 | 4.866 | 4.866 | 598 | +0.20(+4.37%) |
Oct 10, 2016 | 4.610 | 4.736 | 4.610 | 4.662 | 4,505 | +0.14(+3.02%) |
Oct 07, 2016 | 4.578 | 4.646 | 4.431 | 4.525 | 16,698 | -0.05(-1.03%) |
Oct 06, 2016 | 4.394 | 4.652 | 4.394 | 4.573 | 6,653 | +0.16(+3.59%) |
Oct 05, 2016 | 4.499 | 4.504 | 4.341 | 4.414 | 18,338 | +0.04(+0.83%) |
Oct 04, 2016 | 4.406 | 4.436 | 4.352 | 4.378 | 8,739 | +0.03(+0.60%) |