Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.270 | 5.270 | 5.270 | 0 | -0.18(-3.30%) | |
Dec 29, 2016 | 5.200 | 5.780 | 5.100 | 5.450 | 5,660,681 | +0.17(+3.22%) |
Dec 28, 2016 | 5.750 | 5.800 | 5.190 | 5.280 | 7,735,538 | -0.83(-13.58%) |
Dec 27, 2016 | 4.600 | 6.300 | 4.515 | 6.110 | 23,467,426 | +1.68(+37.92%) |
Dec 23, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.66(+17.51%) | |
Dec 22, 2016 | 4.220 | 4.290 | 3.770 | 3.770 | 2,145,677 | -0.55(-12.73%) |
Dec 21, 2016 | 4.570 | 4.740 | 4.160 | 4.320 | 5,820,426 | -0.41(-8.67%) |
Dec 20, 2016 | 5.070 | 5.500 | 4.270 | 4.730 | 39,718,244 | +2.77(+141.33%) |
Dec 19, 2016 | 1.950 | 2.030 | 1.910 | 1.960 | 1,072,285 | +0.05(+2.62%) |
Dec 16, 2016 | 1.980 | 2.050 | 1.880 | 1.910 | 212,028 | -0.09(-4.50%) |
Dec 15, 2016 | 1.900 | 2.039 | 1.886 | 2.000 | 281,881 | +0.11(+5.82%) |
Dec 14, 2016 | 1.870 | 1.910 | 1.850 | 1.890 | 136,221 | +0.02(+1.07%) |
Dec 13, 2016 | 1.910 | 1.910 | 1.850 | 1.870 | 65,594 | -0.02(-1.06%) |
Dec 12, 2016 | 1.920 | 1.960 | 1.810 | 1.890 | 83,341 | -0.05(-2.58%) |
Dec 09, 2016 | 1.910 | 1.970 | 1.900 | 1.940 | 53,464 | +0.03(+1.57%) |
Dec 08, 2016 | 1.910 | 1.970 | 1.890 | 1.910 | 95,214 | -0.05(-2.55%) |
Dec 07, 2016 | 1.930 | 1.970 | 1.920 | 1.960 | 120,302 | +0.04(+2.08%) |
Dec 06, 2016 | 1.900 | 2.006 | 1.875 | 1.920 | 74,165 | +0.04(+2.13%) |
Dec 05, 2016 | 1.800 | 1.900 | 1.780 | 1.880 | 133,215 | +0.09(+5.03%) |
Dec 02, 2016 | 1.755 | 1.810 | 1.729 | 1.790 | 82,754 | +0.04(+2.29%) |
Dec 01, 2016 | 1.810 | 1.840 | 1.750 | 1.750 | 133,248 | -0.06(-3.31%) |
Nov 30, 2016 | 1.850 | 1.850 | 1.810 | 1.810 | 91,407 | -0.05(-2.69%) |
Nov 29, 2016 | 1.830 | 1.880 | 1.830 | 1.860 | 60,703 | +0.01(+0.54%) |
Nov 28, 2016 | 1.900 | 1.992 | 1.850 | 1.850 | 70,707 | -0.08(-4.15%) |
Nov 25, 2016 | 1.890 | 1.940 | 1.890 | 1.930 | 59,269 | +0.04(+2.12%) |
Nov 23, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.02(+1.07%) | |
Nov 22, 2016 | 1.970 | 2.000 | 1.850 | 1.870 | 68,494 | -0.09(-4.59%) |
Nov 21, 2016 | 1.890 | 2.000 | 1.890 | 1.960 | 126,728 | +0.06(+3.16%) |
Nov 18, 2016 | 1.950 | 1.990 | 1.900 | 1.900 | 139,342 | -0.06(-3.06%) |
Nov 17, 2016 | 1.980 | 2.020 | 1.950 | 1.960 | 188,894 | -0.04(-2.00%) |
Nov 16, 2016 | 1.960 | 2.050 | 1.950 | 2.000 | 164,683 | +0.00(+0.00%) |
Nov 15, 2016 | 2.080 | 2.100 | 1.960 | 2.000 | 148,081 | -0.09(-4.31%) |
Nov 14, 2016 | 2.050 | 2.090 | 1.943 | 2.090 | 259,586 | +0.04(+1.95%) |
Nov 11, 2016 | 1.950 | 2.050 | 1.760 | 2.050 | 440,734 | +0.15(+7.89%) |
Nov 10, 2016 | 1.850 | 1.920 | 1.810 | 1.900 | 413,373 | +0.23(+13.77%) |
Nov 09, 2016 | 1.550 | 1.830 | 1.550 | 1.670 | 536,750 | +0.11(+7.05%) |
Nov 08, 2016 | 1.600 | 1.600 | 1.520 | 1.560 | 94,691 | -0.01(-0.64%) |
Nov 07, 2016 | 1.610 | 1.620 | 1.510 | 1.570 | 129,221 | +0.02(+1.29%) |
Nov 04, 2016 | 1.510 | 1.580 | 1.453 | 1.550 | 168,791 | +0.05(+3.33%) |
Nov 03, 2016 | 1.570 | 1.590 | 1.500 | 1.500 | 211,031 | -0.08(-5.06%) |
Nov 02, 2016 | 1.600 | 1.670 | 1.500 | 1.580 | 165,500 | +0.00(+0.00%) |
Nov 01, 2016 | 1.790 | 1.800 | 1.550 | 1.580 | 426,046 | -0.19(-10.73%) |
Oct 31, 2016 | 1.730 | 1.810 | 1.721 | 1.770 | 123,837 | +0.06(+3.51%) |
Oct 28, 2016 | 1.900 | 1.970 | 1.700 | 1.710 | 448,704 | -0.20(-10.47%) |
Oct 27, 2016 | 2.000 | 2.050 | 1.900 | 1.910 | 227,346 | -0.07(-3.54%) |
Oct 26, 2016 | 2.020 | 2.020 | 1.920 | 1.980 | 101,827 | -0.04(-1.98%) |
Oct 25, 2016 | 1.970 | 2.040 | 1.920 | 2.020 | 218,126 | +0.06(+3.06%) |
Oct 24, 2016 | 1.940 | 2.010 | 1.882 | 1.960 | 170,534 | +0.03(+1.55%) |
Oct 21, 2016 | 1.930 | 1.950 | 1.891 | 1.930 | 91,213 | +0.00(+0.00%) |
Oct 20, 2016 | 1.850 | 1.940 | 1.850 | 1.930 | 77,206 | +0.01(+0.52%) |
Oct 19, 2016 | 1.870 | 1.940 | 1.830 | 1.920 | 130,405 | +0.03(+1.59%) |
Oct 18, 2016 | 1.850 | 1.950 | 1.800 | 1.890 | 151,449 | +0.07(+3.85%) |
Oct 17, 2016 | 1.910 | 1.945 | 1.771 | 1.820 | 427,858 | -0.08(-4.21%) |
Oct 14, 2016 | 2.000 | 2.010 | 1.870 | 1.900 | 487,943 | -0.10(-5.00%) |
Oct 13, 2016 | 2.000 | 2.010 | 1.960 | 2.000 | 149,835 | +0.00(+0.00%) |
Oct 12, 2016 | 1.970 | 2.010 | 1.930 | 2.000 | 186,233 | +0.01(+0.50%) |
Oct 11, 2016 | 1.968 | 2.008 | 1.940 | 1.990 | 275,292 | +0.01(+0.51%) |
Oct 10, 2016 | 1.980 | 2.020 | 1.950 | 1.980 | 351,190 | -0.01(-0.50%) |
Oct 07, 2016 | 2.050 | 2.060 | 1.970 | 1.990 | 347,923 | -0.05(-2.45%) |
Oct 06, 2016 | 2.150 | 2.150 | 1.980 | 2.040 | 746,799 | -0.04(-1.92%) |
Oct 05, 2016 | 2.110 | 2.124 | 2.017 | 2.080 | 660,745 | +0.00(+0.00%) |
Oct 04, 2016 | 2.180 | 2.190 | 2.050 | 2.080 | 1,492,865 | +0.12(+6.12%) |