Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.92%) | |
Dec 29, 2016 | 6.490 | 6.580 | 6.390 | 6.490 | 1,925,447 | -0.03(-0.46%) |
Dec 28, 2016 | 6.680 | 6.750 | 6.410 | 6.520 | 1,625,693 | -0.16(-2.40%) |
Dec 27, 2016 | 6.570 | 6.895 | 6.570 | 6.680 | 1,848,293 | +0.14(+2.14%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | +0.09(+1.40%) | |
Dec 22, 2016 | 6.540 | 6.600 | 6.380 | 6.450 | 1,274,740 | +0.01(+0.16%) |
Dec 21, 2016 | 6.670 | 6.691 | 6.380 | 6.440 | 1,398,422 | -0.13(-1.98%) |
Dec 20, 2016 | 6.730 | 6.769 | 6.535 | 6.570 | 1,186,652 | -0.03(-0.45%) |
Dec 19, 2016 | 6.470 | 6.630 | 6.400 | 6.600 | 1,341,717 | +0.11(+1.69%) |
Dec 16, 2016 | 6.530 | 6.650 | 6.400 | 6.490 | 3,697,861 | +0.02(+0.31%) |
Dec 15, 2016 | 6.190 | 6.500 | 6.030 | 6.470 | 2,146,167 | +0.19(+3.03%) |
Dec 14, 2016 | 6.620 | 6.660 | 6.250 | 6.280 | 2,706,655 | -0.52(-7.65%) |
Dec 13, 2016 | 6.650 | 6.900 | 6.580 | 6.800 | 3,074,777 | +0.25(+3.82%) |
Dec 12, 2016 | 7.470 | 7.490 | 6.400 | 6.550 | 3,570,572 | -0.01(-0.15%) |
Dec 09, 2016 | 6.480 | 6.870 | 6.399 | 6.560 | 2,847,910 | +0.23(+3.63%) |
Dec 08, 2016 | 6.090 | 6.420 | 6.000 | 6.330 | 2,531,228 | +0.34(+5.68%) |
Dec 07, 2016 | 6.020 | 6.280 | 5.960 | 5.990 | 3,286,332 | -0.13(-2.12%) |
Dec 06, 2016 | 5.610 | 6.235 | 5.550 | 6.120 | 3,303,466 | +0.35(+6.07%) |
Dec 05, 2016 | 5.880 | 6.060 | 5.650 | 5.770 | 3,176,405 | +0.13(+2.30%) |
Dec 02, 2016 | 5.520 | 5.741 | 5.310 | 5.640 | 3,375,310 | +0.03(+0.53%) |
Dec 01, 2016 | 5.610 | 6.490 | 5.245 | 5.610 | 8,429,348 | +0.30(+5.65%) |
Nov 30, 2016 | 4.650 | 5.450 | 4.590 | 5.310 | 7,362,930 | +1.12(+26.73%) |
Nov 29, 2016 | 4.240 | 4.270 | 4.050 | 4.190 | 2,308,325 | -0.20(-4.56%) |
Nov 28, 2016 | 4.640 | 4.640 | 4.360 | 4.390 | 1,833,335 | -0.18(-3.94%) |
Nov 25, 2016 | 4.550 | 4.610 | 4.500 | 4.570 | 686,821 | -0.03(-0.65%) |
Nov 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.26(+5.99%) | |
Nov 22, 2016 | 4.580 | 4.580 | 4.160 | 4.340 | 2,277,621 | -0.17(-3.77%) |
Nov 21, 2016 | 4.420 | 4.590 | 4.400 | 4.510 | 2,262,179 | +0.24(+5.62%) |
Nov 18, 2016 | 4.180 | 4.350 | 4.120 | 4.270 | 1,929,421 | +0.10(+2.40%) |
Nov 17, 2016 | 4.230 | 4.270 | 4.090 | 4.170 | 2,009,894 | +0.04(+0.97%) |
Nov 16, 2016 | 4.110 | 4.220 | 4.012 | 4.130 | 2,003,116 | +0.03(+0.73%) |
Nov 15, 2016 | 3.830 | 4.120 | 3.820 | 4.100 | 2,352,277 | +0.38(+10.22%) |
Nov 14, 2016 | 3.560 | 3.750 | 3.560 | 3.720 | 1,770,999 | +0.10(+2.76%) |
Nov 11, 2016 | 3.540 | 3.660 | 3.460 | 3.620 | 2,473,184 | +0.01(+0.28%) |
Nov 10, 2016 | 3.750 | 3.780 | 3.570 | 3.610 | 2,289,355 | -0.07(-1.90%) |
Nov 09, 2016 | 3.490 | 3.725 | 3.470 | 3.680 | 2,644,505 | +0.20(+5.75%) |
Nov 08, 2016 | 3.440 | 3.570 | 3.360 | 3.480 | 1,868,028 | -0.03(-0.85%) |
Nov 07, 2016 | 3.570 | 3.610 | 3.410 | 3.510 | 1,882,384 | +0.06(+1.74%) |
Nov 04, 2016 | 3.500 | 3.575 | 3.370 | 3.450 | 2,256,882 | -0.10(-2.82%) |
Nov 03, 2016 | 3.420 | 3.580 | 3.390 | 3.550 | 2,631,058 | +0.15(+4.41%) |
Nov 02, 2016 | 3.370 | 3.470 | 3.290 | 3.400 | 3,146,816 | -0.06(-1.73%) |
Nov 01, 2016 | 3.670 | 3.680 | 3.370 | 3.460 | 4,081,672 | -0.10(-2.81%) |
Oct 31, 2016 | 3.930 | 3.930 | 3.550 | 3.560 | 4,144,318 | -0.36(-9.18%) |
Oct 28, 2016 | 4.280 | 4.335 | 3.860 | 3.920 | 4,291,628 | -0.33(-7.76%) |
Oct 27, 2016 | 4.320 | 4.510 | 4.170 | 4.250 | 3,309,903 | -0.20(-4.49%) |
Oct 26, 2016 | 4.350 | 4.470 | 4.160 | 4.450 | 3,044,815 | +0.04(+0.91%) |
Oct 25, 2016 | 4.430 | 4.610 | 4.385 | 4.410 | 2,834,413 | -0.12(-2.65%) |
Oct 24, 2016 | 4.600 | 4.650 | 4.360 | 4.530 | 2,693,100 | -0.10(-2.16%) |
Oct 21, 2016 | 4.690 | 4.770 | 4.610 | 4.630 | 3,011,642 | -0.10(-2.11%) |
Oct 20, 2016 | 4.340 | 4.790 | 4.310 | 4.730 | 4,740,109 | +0.31(+7.01%) |
Oct 19, 2016 | 4.270 | 4.500 | 4.190 | 4.420 | 2,742,202 | +0.23(+5.49%) |
Oct 18, 2016 | 4.110 | 4.205 | 4.020 | 4.190 | 2,054,463 | +0.18(+4.49%) |
Oct 17, 2016 | 4.110 | 4.145 | 3.980 | 4.010 | 1,797,437 | -0.08(-1.96%) |
Oct 14, 2016 | 4.130 | 4.140 | 4.005 | 4.090 | 1,580,171 | +0.04(+0.99%) |
Oct 13, 2016 | 3.950 | 4.150 | 3.900 | 4.050 | 1,905,802 | +0.05(+1.25%) |
Oct 12, 2016 | 4.110 | 4.130 | 3.970 | 4.000 | 1,571,003 | -0.15(-3.61%) |
Oct 11, 2016 | 4.220 | 4.240 | 4.071 | 4.150 | 1,173,045 | -0.11(-2.58%) |
Oct 10, 2016 | 4.270 | 4.375 | 4.210 | 4.260 | 1,582,398 | +0.10(+2.40%) |
Oct 07, 2016 | 4.300 | 4.316 | 4.115 | 4.160 | 1,680,178 | -0.12(-2.80%) |
Oct 06, 2016 | 4.410 | 4.470 | 4.250 | 4.280 | 1,485,684 | -0.07(-1.61%) |
Oct 05, 2016 | 4.320 | 4.450 | 4.210 | 4.350 | 2,275,902 | +0.19(+4.57%) |
Oct 04, 2016 | 4.260 | 4.350 | 4.110 | 4.160 | 1,772,851 | -0.11(-2.58%) |