Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.890 | 5.000 | 4.800 | 4.800 | 20,843 | -0.01(-0.21%) |
Dec 28, 2016 | 5.440 | 5.440 | 4.810 | 4.810 | 39,237 | -0.68(-12.39%) |
Dec 23, 2016 | 5.490 | 5.490 | 5.490 | 0 | -0.03(-0.54%) | |
Dec 22, 2016 | 5.430 | 5.700 | 5.430 | 5.520 | 50,679 | +0.23(+4.35%) |
Dec 21, 2016 | 5.220 | 5.360 | 5.150 | 5.290 | 27,756 | +0.07(+1.34%) |
Dec 20, 2016 | 5.450 | 5.450 | 5.190 | 5.220 | 24,904 | +0.08(+1.56%) |
Dec 19, 2016 | 5.030 | 5.170 | 5.030 | 5.140 | 34,244 | +0.19(+3.84%) |
Dec 16, 2016 | 5.010 | 5.080 | 4.890 | 4.950 | 15,783 | -0.05(-1.00%) |
Dec 15, 2016 | 5.050 | 5.080 | 5.000 | 5.000 | 5,052 | +0.00(+0.00%) |
Dec 14, 2016 | 5.000 | 5.060 | 4.970 | 5.000 | 22,004 | +0.01(+0.20%) |
Dec 13, 2016 | 5.040 | 5.060 | 4.940 | 4.990 | 32,454 | +0.01(+0.20%) |
Dec 12, 2016 | 5.070 | 5.130 | 4.980 | 4.980 | 36,065 | -0.09(-1.78%) |
Dec 09, 2016 | 4.940 | 5.150 | 4.880 | 5.070 | 43,615 | +0.22(+4.54%) |
Dec 08, 2016 | 4.590 | 5.030 | 4.580 | 4.850 | 61,620 | +0.27(+5.90%) |
Dec 07, 2016 | 4.640 | 4.720 | 4.580 | 4.580 | 10,475 | +0.06(+1.33%) |
Dec 06, 2016 | 4.570 | 4.595 | 4.520 | 4.520 | 13,466 | -0.04(-0.88%) |
Dec 05, 2016 | 4.580 | 4.580 | 4.550 | 4.560 | 2,991 | +0.03(+0.66%) |
Dec 02, 2016 | 4.520 | 4.700 | 4.520 | 4.530 | 16,836 | +0.08(+1.80%) |
Dec 01, 2016 | 4.620 | 4.620 | 4.450 | 4.450 | 18,612 | -0.12(-2.63%) |
Nov 30, 2016 | 4.650 | 4.650 | 4.570 | 4.570 | 3,512 | -0.06(-1.30%) |
Nov 29, 2016 | 4.630 | 4.670 | 4.630 | 4.630 | 3,000 | +0.06(+1.31%) |
Nov 28, 2016 | 4.560 | 4.570 | 4.500 | 4.570 | 4,528 | +0.00(+0.00%) |
Nov 25, 2016 | 4.630 | 4.630 | 4.550 | 4.570 | 9,263 | -0.06(-1.30%) |
Nov 24, 2016 | 4.560 | 4.680 | 4.550 | 4.630 | 2,111 | -0.02(-0.43%) |
Nov 23, 2016 | 4.640 | 4.680 | 4.610 | 4.650 | 9,212 | +0.06(+1.31%) |
Nov 22, 2016 | 4.630 | 4.670 | 4.550 | 4.590 | 13,638 | -0.07(-1.50%) |
Nov 21, 2016 | 4.670 | 4.670 | 4.570 | 4.660 | 4,875 | -0.01(-0.21%) |
Nov 18, 2016 | 4.660 | 4.790 | 4.450 | 4.670 | 26,355 | -0.03(-0.64%) |
Nov 17, 2016 | 4.720 | 4.720 | 4.660 | 4.700 | 11,938 | -0.01(-0.21%) |
Nov 16, 2016 | 4.790 | 4.790 | 4.650 | 4.710 | 18,177 | +0.07(+1.51%) |
Nov 15, 2016 | 4.630 | 4.750 | 4.580 | 4.640 | 16,420 | -0.10(-2.11%) |
Nov 14, 2016 | 4.790 | 4.790 | 4.670 | 4.740 | 10,876 | -0.05(-1.04%) |
Nov 11, 2016 | 4.620 | 4.870 | 4.620 | 4.790 | 28,650 | -0.06(-1.24%) |
Nov 10, 2016 | 4.640 | 4.860 | 4.570 | 4.850 | 25,039 | +0.24(+5.21%) |
Nov 09, 2016 | 4.600 | 4.710 | 4.550 | 4.610 | 41,541 | +0.21(+4.77%) |
Nov 08, 2016 | 4.470 | 4.535 | 4.400 | 4.400 | 35,183 | -0.21(-4.56%) |
Nov 07, 2016 | 4.670 | 4.750 | 4.610 | 4.610 | 12,681 | -0.02(-0.43%) |
Nov 04, 2016 | 4.630 | 4.700 | 4.420 | 4.630 | 18,339 | +0.01(+0.22%) |
Nov 03, 2016 | 4.880 | 4.880 | 4.620 | 4.620 | 15,666 | -0.33(-6.67%) |
Nov 02, 2016 | 5.420 | 5.420 | 4.840 | 4.950 | 24,427 | -0.35(-6.60%) |
Nov 01, 2016 | 5.210 | 5.450 | 5.190 | 5.300 | 39,694 | +0.14(+2.71%) |
Oct 31, 2016 | 5.120 | 5.230 | 5.100 | 5.160 | 14,330 | +0.05(+0.98%) |
Oct 28, 2016 | 5.050 | 5.110 | 5.000 | 5.110 | 17,796 | +0.06(+1.19%) |
Oct 27, 2016 | 5.150 | 5.230 | 5.010 | 5.050 | 65,076 | -0.51(-9.17%) |
Oct 26, 2016 | 6.010 | 6.010 | 5.530 | 5.560 | 51,683 | -0.55(-9.00%) |
Oct 25, 2016 | 6.400 | 6.420 | 5.730 | 6.110 | 144,811 | -0.38(-5.86%) |
Oct 24, 2016 | 6.660 | 6.760 | 6.320 | 6.490 | 45,519 | -0.13(-1.96%) |
Oct 21, 2016 | 6.530 | 6.920 | 6.360 | 6.620 | 66,151 | +0.16(+2.48%) |
Oct 20, 2016 | 6.200 | 7.320 | 6.200 | 6.460 | 166,161 | +0.36(+5.90%) |
Oct 19, 2016 | 5.540 | 6.200 | 5.500 | 6.100 | 92,897 | +0.60(+10.91%) |
Oct 18, 2016 | 5.410 | 5.920 | 5.350 | 5.500 | 70,436 | +0.20(+3.77%) |
Oct 17, 2016 | 5.000 | 5.300 | 4.920 | 5.300 | 78,705 | +0.42(+8.61%) |
Oct 14, 2016 | 5.600 | 5.600 | 4.880 | 4.880 | 106,807 | -0.42(-7.92%) |
Oct 13, 2016 | 5.150 | 6.450 | 5.050 | 5.300 | 289,176 | +0.30(+6.00%) |
Oct 12, 2016 | 4.680 | 5.220 | 4.660 | 5.000 | 73,680 | +0.43(+9.41%) |
Oct 11, 2016 | 4.410 | 4.650 | 4.400 | 4.570 | 13,944 | +0.10(+2.24%) |
Oct 07, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.03(-0.67%) | |
Oct 06, 2016 | 4.510 | 4.540 | 4.440 | 4.500 | 4,889 | +0.00(+0.00%) |
Oct 05, 2016 | 4.410 | 4.550 | 4.410 | 4.500 | 8,200 | -0.04(-0.88%) |
Oct 04, 2016 | 4.510 | 4.550 | 4.510 | 4.540 | 5,552 | +0.08(+1.79%) |