Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.932 | 5.932 | 5.932 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.741 | 5.796 | 5.741 | 5.768 | 12,377 | +0.00(+0.00%) |
Dec 28, 2016 | 5.823 | 5.850 | 5.632 | 5.768 | 25,035 | -0.10(-1.78%) |
Dec 27, 2016 | 6.277 | 6.466 | 5.792 | 5.873 | 56,528 | -0.46(-7.23%) |
Dec 23, 2016 | 6.331 | 6.331 | 6.331 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.062 | 6.304 | 6.062 | 6.240 | 12,109 | +0.10(+1.58%) |
Dec 21, 2016 | 6.035 | 6.212 | 6.032 | 6.143 | 44,899 | +0.19(+3.17%) |
Dec 20, 2016 | 6.327 | 6.439 | 5.927 | 5.954 | 28,699 | -0.40(-6.36%) |
Dec 19, 2016 | 6.089 | 6.466 | 5.846 | 6.358 | 41,232 | +0.24(+3.96%) |
Dec 16, 2016 | 5.873 | 6.143 | 5.792 | 6.116 | 8,902 | +0.30(+5.09%) |
Dec 15, 2016 | 5.873 | 5.882 | 5.792 | 5.819 | 3,552 | -0.24(-4.00%) |
Dec 14, 2016 | 6.035 | 6.089 | 6.035 | 6.062 | 1,542 | +0.03(+0.45%) |
Dec 13, 2016 | 6.089 | 6.102 | 5.981 | 6.035 | 7,852 | -0.02(-0.36%) |
Dec 12, 2016 | 6.013 | 6.131 | 5.927 | 6.056 | 13,444 | +0.20(+3.49%) |
Dec 09, 2016 | 5.792 | 6.062 | 5.792 | 5.852 | 33,060 | +0.06(+1.03%) |
Dec 08, 2016 | 5.658 | 5.795 | 5.658 | 5.792 | 27,606 | +0.01(+0.14%) |
Dec 07, 2016 | 5.523 | 5.792 | 5.523 | 5.784 | 22,894 | +0.25(+4.57%) |
Dec 06, 2016 | 5.550 | 5.550 | 5.523 | 5.531 | 2,995 | +0.01(+0.15%) |
Dec 05, 2016 | 5.523 | 5.631 | 5.523 | 5.523 | 23,094 | -0.13(-2.33%) |
Dec 02, 2016 | 5.658 | 5.658 | 5.635 | 5.655 | 1,074 | +0.02(+0.38%) |
Dec 01, 2016 | 5.591 | 5.712 | 5.591 | 5.633 | 6,284 | -0.20(-3.46%) |
Nov 30, 2016 | 5.658 | 5.835 | 5.496 | 5.835 | 10,073 | +0.34(+6.12%) |
Nov 29, 2016 | 5.442 | 5.585 | 5.442 | 5.499 | 3,715 | -0.16(-2.76%) |
Nov 23, 2016 | 5.655 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.417 | 5.577 | 5.417 | 5.521 | 4,320 | +0.02(+0.43%) |
Nov 21, 2016 | 5.657 | 5.657 | 5.337 | 5.497 | 21,373 | -0.08(-1.44%) |
Nov 18, 2016 | 5.506 | 5.593 | 5.417 | 5.577 | 5,000 | +0.19(+3.47%) |
Nov 17, 2016 | 5.219 | 5.514 | 5.219 | 5.390 | 8,116 | +0.19(+3.68%) |
Nov 16, 2016 | 5.102 | 5.199 | 5.101 | 5.199 | 2,036 | +0.21(+4.19%) |
Nov 15, 2016 | 4.777 | 4.990 | 4.777 | 4.990 | 12,059 | +0.19(+3.89%) |
Nov 14, 2016 | 4.857 | 4.857 | 4.803 | 4.803 | 19,983 | -0.03(-0.55%) |
Nov 11, 2016 | 4.803 | 4.883 | 4.803 | 4.830 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 4.990 | 5.017 | 4.790 | 4.830 | 65,760 | -0.03(-0.55%) |
Nov 09, 2016 | 4.750 | 4.937 | 4.750 | 4.857 | 3,310 | +0.04(+0.83%) |
Nov 08, 2016 | 5.116 | 5.116 | 4.803 | 4.817 | 10,519 | -0.25(-5.00%) |
Nov 07, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 1,152 | -0.05(-1.04%) |
Nov 04, 2016 | 5.257 | 5.284 | 5.043 | 5.123 | 2,999 | +0.21(+4.35%) |
Nov 03, 2016 | 5.230 | 5.257 | 4.910 | 4.910 | 9,711 | -0.29(-5.64%) |
Nov 02, 2016 | 5.337 | 5.577 | 4.883 | 5.204 | 146,746 | -0.08(-1.52%) |
Nov 01, 2016 | 5.257 | 5.374 | 5.206 | 5.284 | 7,775 | +0.05(+1.02%) |
Oct 31, 2016 | 5.364 | 5.364 | 5.204 | 5.230 | 16,927 | -0.19(-3.45%) |
Oct 28, 2016 | 5.401 | 5.417 | 5.401 | 5.417 | 1,598 | +0.11(+2.01%) |
Oct 27, 2016 | 5.337 | 5.444 | 5.204 | 5.310 | 15,310 | -0.02(-0.34%) |
Oct 26, 2016 | 5.381 | 5.460 | 5.144 | 5.329 | 17,032 | -0.05(-0.98%) |
Oct 25, 2016 | 5.962 | 6.014 | 5.342 | 5.381 | 58,078 | -0.63(-10.53%) |
Oct 24, 2016 | 6.595 | 6.727 | 5.882 | 6.014 | 47,930 | -0.50(-7.69%) |
Oct 21, 2016 | 6.032 | 6.779 | 6.032 | 6.516 | 45,166 | +0.50(+8.33%) |
Oct 20, 2016 | 5.540 | 6.225 | 5.540 | 6.014 | 40,869 | +0.47(+8.57%) |
Oct 19, 2016 | 4.880 | 5.629 | 4.877 | 5.540 | 74,758 | +0.78(+16.32%) |
Oct 18, 2016 | 4.643 | 4.775 | 4.643 | 4.762 | 6,351 | +0.09(+2.00%) |
Oct 17, 2016 | 4.718 | 4.718 | 4.643 | 4.669 | 3,472 | -0.00(-0.02%) |
Oct 14, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 551 | -0.10(-2.19%) |
Oct 13, 2016 | 4.600 | 4.801 | 4.590 | 4.775 | 14,725 | +0.18(+4.00%) |
Oct 12, 2016 | 4.748 | 4.748 | 4.591 | 4.591 | 4,359 | -0.29(-5.90%) |
Oct 11, 2016 | 4.878 | 4.878 | 4.878 | 4.878 | 597 | +0.20(+4.37%) |
Oct 10, 2016 | 4.622 | 4.748 | 4.622 | 4.674 | 4,494 | +0.14(+3.02%) |
Oct 07, 2016 | 4.590 | 4.659 | 4.442 | 4.537 | 16,655 | -0.05(-1.03%) |
Oct 06, 2016 | 4.405 | 4.664 | 4.405 | 4.585 | 6,636 | +0.16(+3.59%) |
Oct 05, 2016 | 4.511 | 4.516 | 4.353 | 4.426 | 18,291 | +0.04(+0.83%) |
Oct 04, 2016 | 4.417 | 4.447 | 4.363 | 4.389 | 8,717 | +0.03(+0.60%) |