Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.10%) | |
Dec 29, 2016 | 5.139 | 5.202 | 5.139 | 5.153 | 12,489 | +0.00(+0.00%) |
Dec 28, 2016 | 5.054 | 5.210 | 4.948 | 5.153 | 157,476 | +0.09(+1.81%) |
Dec 27, 2016 | 4.941 | 5.113 | 4.941 | 5.061 | 26,601 | +0.13(+2.58%) |
Dec 23, 2016 | 4.934 | 4.934 | 4.934 | 0 | -0.06(-1.13%) | |
Dec 22, 2016 | 5.090 | 5.216 | 4.920 | 4.991 | 103,360 | -0.09(-1.81%) |
Dec 21, 2016 | 5.358 | 5.586 | 5.082 | 5.082 | 45,287 | -0.23(-4.38%) |
Dec 20, 2016 | 5.746 | 5.850 | 5.118 | 5.315 | 119,265 | -0.39(-6.81%) |
Dec 19, 2016 | 5.894 | 6.120 | 5.591 | 5.704 | 81,204 | -0.19(-3.23%) |
Dec 16, 2016 | 6.275 | 6.510 | 5.379 | 5.894 | 207,017 | -0.56(-8.74%) |
Dec 15, 2016 | 4.828 | 6.544 | 4.765 | 6.459 | 325,145 | +1.69(+35.36%) |
Dec 14, 2016 | 4.814 | 4.927 | 4.737 | 4.772 | 92,047 | -0.11(-2.17%) |
Dec 13, 2016 | 5.019 | 5.118 | 4.814 | 4.878 | 78,963 | -0.11(-2.26%) |
Dec 12, 2016 | 4.941 | 5.202 | 4.871 | 4.991 | 51,806 | -0.07(-1.39%) |
Dec 09, 2016 | 5.125 | 5.138 | 4.497 | 5.061 | 366,843 | -0.20(-3.76%) |
Dec 08, 2016 | 5.570 | 5.661 | 5.224 | 5.259 | 153,992 | -0.30(-5.34%) |
Dec 07, 2016 | 5.428 | 5.667 | 5.395 | 5.555 | 70,276 | +0.13(+2.47%) |
Dec 06, 2016 | 5.704 | 5.704 | 5.343 | 5.421 | 73,512 | -0.22(-3.88%) |
Dec 05, 2016 | 5.873 | 5.922 | 5.442 | 5.640 | 142,774 | -0.29(-4.88%) |
Dec 02, 2016 | 6.127 | 6.359 | 5.788 | 5.930 | 57,494 | -0.28(-4.55%) |
Dec 01, 2016 | 6.290 | 6.395 | 6.127 | 6.212 | 70,362 | +0.00(+0.00%) |
Nov 30, 2016 | 6.417 | 6.487 | 6.113 | 6.212 | 110,118 | -0.12(-1.90%) |
Nov 29, 2016 | 5.711 | 6.473 | 5.690 | 6.332 | 140,737 | +0.56(+9.66%) |
Nov 28, 2016 | 5.654 | 6.082 | 5.654 | 5.774 | 114,824 | +0.16(+2.76%) |
Nov 25, 2016 | 5.802 | 5.930 | 5.577 | 5.619 | 43,533 | -0.24(-4.10%) |
Nov 23, 2016 | 5.859 | 5.859 | 5.859 | 0 | -0.04(-0.72%) | |
Nov 22, 2016 | 6.177 | 6.360 | 5.654 | 5.901 | 133,261 | -0.46(-7.21%) |
Nov 21, 2016 | 6.353 | 6.445 | 5.915 | 6.360 | 190,379 | -0.08(-1.31%) |
Nov 18, 2016 | 6.099 | 6.784 | 5.859 | 6.445 | 330,705 | +0.31(+5.06%) |
Nov 17, 2016 | 8.294 | 8.471 | 5.901 | 6.134 | 1,079,599 | -2.02(-24.76%) |
Nov 16, 2016 | 7.864 | 10.41 | 7.765 | 8.153 | 2,272,463 | +0.85(+11.59%) |
Nov 15, 2016 | 6.424 | 7.913 | 5.786 | 7.306 | 1,926,693 | +1.48(+25.45%) |
Nov 14, 2016 | 4.857 | 5.922 | 4.807 | 5.824 | 891,941 | +0.92(+18.71%) |
Nov 11, 2016 | 5.118 | 5.294 | 4.610 | 4.906 | 351,980 | +0.00(+0.00%) |
Nov 10, 2016 | 4.137 | 5.167 | 4.137 | 4.906 | 330,033 | +0.80(+19.62%) |
Nov 09, 2016 | 3.882 | 4.165 | 3.769 | 4.101 | 87,538 | +0.18(+4.50%) |
Nov 08, 2016 | 3.925 | 3.925 | 3.826 | 3.925 | 48,559 | -0.01(-0.36%) |
Nov 07, 2016 | 3.847 | 4.101 | 3.819 | 3.939 | 217,752 | +0.02(+0.54%) |
Nov 04, 2016 | 3.925 | 4.073 | 3.875 | 3.918 | 87,152 | +0.02(+0.54%) |
Nov 03, 2016 | 3.918 | 4.144 | 3.854 | 3.897 | 110,153 | -0.11(-2.65%) |
Nov 02, 2016 | 4.108 | 4.158 | 3.897 | 4.002 | 76,059 | -0.16(-3.73%) |
Nov 01, 2016 | 4.617 | 4.725 | 4.158 | 4.158 | 201,699 | -0.46(-9.94%) |
Oct 31, 2016 | 4.602 | 4.765 | 4.398 | 4.617 | 151,248 | +0.25(+5.65%) |
Oct 28, 2016 | 4.518 | 4.701 | 4.355 | 4.370 | 164,206 | -0.20(-4.33%) |
Oct 27, 2016 | 4.412 | 4.722 | 4.341 | 4.567 | 175,202 | +0.30(+6.94%) |
Oct 26, 2016 | 4.151 | 4.461 | 4.066 | 4.271 | 152,311 | +0.19(+4.67%) |
Oct 25, 2016 | 4.002 | 4.193 | 3.988 | 4.080 | 70,389 | +0.09(+2.30%) |
Oct 24, 2016 | 3.897 | 4.444 | 3.897 | 3.988 | 238,167 | +0.18(+4.82%) |
Oct 21, 2016 | 3.882 | 3.889 | 3.748 | 3.805 | 142,540 | +0.09(+2.47%) |
Oct 20, 2016 | 3.791 | 3.953 | 3.678 | 3.713 | 165,253 | -0.15(-3.84%) |
Oct 19, 2016 | 3.812 | 3.911 | 3.798 | 3.861 | 82,257 | +0.01(+0.18%) |
Oct 18, 2016 | 3.819 | 3.954 | 3.741 | 3.854 | 74,896 | +0.07(+1.87%) |
Oct 17, 2016 | 3.777 | 3.882 | 3.777 | 3.784 | 61,595 | +0.00(+0.00%) |
Oct 14, 2016 | 3.755 | 3.812 | 3.706 | 3.784 | 49,817 | +0.04(+0.94%) |
Oct 13, 2016 | 3.565 | 3.812 | 3.529 | 3.748 | 58,488 | -0.03(-0.75%) |
Oct 12, 2016 | 3.882 | 4.038 | 3.642 | 3.777 | 39,672 | -0.13(-3.43%) |
Oct 11, 2016 | 3.798 | 3.924 | 3.798 | 3.911 | 53,572 | -0.04(-0.89%) |
Oct 10, 2016 | 4.073 | 4.165 | 3.833 | 3.946 | 328,574 | -0.30(-7.14%) |
Oct 07, 2016 | 4.235 | 4.553 | 4.151 | 4.250 | 892,018 | -0.32(-7.10%) |
Oct 06, 2016 | 3.388 | 5.824 | 3.318 | 4.574 | 9,900,569 | +1.39(+43.68%) |
Oct 05, 2016 | 3.134 | 3.271 | 2.945 | 3.184 | 69,556 | +0.11(+3.44%) |
Oct 04, 2016 | 3.184 | 3.225 | 3.075 | 3.078 | 19,354 | -0.19(-5.83%) |