Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.28(+5.93%) | |
Dec 29, 2016 | 4.650 | 4.787 | 4.620 | 4.720 | 2,130 | -0.07(-1.46%) |
Dec 28, 2016 | 4.790 | 5.055 | 4.790 | 4.790 | 6,801 | -0.09(-1.84%) |
Dec 27, 2016 | 5.190 | 5.400 | 4.680 | 4.880 | 23,456 | -0.17(-3.37%) |
Dec 23, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.04(+0.80%) | |
Dec 22, 2016 | 5.045 | 5.045 | 5.010 | 5.010 | 2,374 | +0.00(+0.02%) |
Dec 21, 2016 | 5.154 | 5.154 | 5.009 | 5.009 | 622 | -0.06(-1.21%) |
Dec 20, 2016 | 5.050 | 5.100 | 5.050 | 5.070 | 2,014 | +0.03(+0.60%) |
Dec 19, 2016 | 4.700 | 5.180 | 4.700 | 5.040 | 35,425 | +0.18(+3.70%) |
Dec 16, 2016 | 4.430 | 5.000 | 4.430 | 4.860 | 31,711 | +0.29(+6.35%) |
Dec 15, 2016 | 4.520 | 4.570 | 4.304 | 4.570 | 11,645 | -0.02(-0.44%) |
Dec 14, 2016 | 5.020 | 5.130 | 4.530 | 4.590 | 6,623 | -0.34(-6.90%) |
Dec 13, 2016 | 5.130 | 5.320 | 4.750 | 4.930 | 34,718 | +0.04(+0.86%) |
Dec 12, 2016 | 4.600 | 5.200 | 4.600 | 4.888 | 49,257 | +0.44(+9.99%) |
Dec 09, 2016 | 4.650 | 4.650 | 4.252 | 4.444 | 24,558 | -0.11(-2.33%) |
Dec 08, 2016 | 4.330 | 4.726 | 4.290 | 4.550 | 16,730 | +0.23(+5.32%) |
Dec 07, 2016 | 4.490 | 4.995 | 4.301 | 4.320 | 33,802 | -0.30(-6.49%) |
Dec 06, 2016 | 4.670 | 4.700 | 4.390 | 4.620 | 25,798 | -0.07(-1.46%) |
Dec 05, 2016 | 4.600 | 4.750 | 4.490 | 4.689 | 4,521 | +0.29(+6.56%) |
Dec 02, 2016 | 4.750 | 4.759 | 4.380 | 4.400 | 4,280 | -0.06(-1.35%) |
Dec 01, 2016 | 4.750 | 5.269 | 4.460 | 4.460 | 48,251 | -0.18(-3.88%) |
Nov 30, 2016 | 4.000 | 4.930 | 4.000 | 4.640 | 115,800 | +0.77(+19.90%) |
Nov 29, 2016 | 3.944 | 3.980 | 3.810 | 3.870 | 26,787 | -0.26(-6.30%) |
Nov 28, 2016 | 4.350 | 4.350 | 4.010 | 4.130 | 23,304 | -0.15(-3.40%) |
Nov 25, 2016 | 4.320 | 4.320 | 4.259 | 4.275 | 821 | -0.03(-0.80%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.11(+2.62%) | |
Nov 22, 2016 | 4.205 | 4.205 | 4.138 | 4.200 | 497 | -0.00(-0.00%) |
Nov 21, 2016 | 4.350 | 4.350 | 4.001 | 4.200 | 7,055 | -0.05(-1.18%) |
Nov 18, 2016 | 4.420 | 4.500 | 4.250 | 4.250 | 14,593 | -0.06(-1.39%) |
Nov 17, 2016 | 4.290 | 4.490 | 4.290 | 4.310 | 10,220 | -0.10(-2.27%) |
Nov 16, 2016 | 4.250 | 4.603 | 4.250 | 4.410 | 19,165 | +0.11(+2.56%) |
Nov 15, 2016 | 4.200 | 4.437 | 4.054 | 4.300 | 34,402 | +0.15(+3.61%) |
Nov 14, 2016 | 4.200 | 4.200 | 4.150 | 4.150 | 931 | +0.09(+2.22%) |
Nov 11, 2016 | 3.993 | 4.158 | 3.920 | 4.060 | 7,395 | +0.25(+6.56%) |
Nov 10, 2016 | 4.100 | 4.100 | 3.810 | 3.810 | 5,006 | -0.33(-7.97%) |
Nov 09, 2016 | 4.090 | 4.519 | 3.910 | 4.140 | 11,172 | -0.09(-2.13%) |
Nov 08, 2016 | 4.500 | 4.500 | 4.230 | 4.230 | 1,720 | -0.29(-6.42%) |
Nov 07, 2016 | 4.578 | 5.000 | 4.510 | 4.520 | 7,942 | +0.37(+8.92%) |
Nov 04, 2016 | 4.381 | 4.400 | 4.150 | 4.150 | 6,211 | -0.05(-1.19%) |
Nov 03, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 1,572 | +0.05(+1.20%) |
Nov 02, 2016 | 4.300 | 4.300 | 4.090 | 4.150 | 1,291 | -0.19(-4.32%) |
Nov 01, 2016 | 4.456 | 4.456 | 4.237 | 4.337 | 3,501 | -0.01(-0.29%) |
Oct 31, 2016 | 4.575 | 4.576 | 4.350 | 4.350 | 14,750 | -0.45(-9.38%) |
Oct 27, 2016 | 4.800 | 62 | +0.08(+1.76%) | |||
Oct 26, 2016 | 4.650 | 4.717 | 4.583 | 4.717 | 461 | -0.13(-2.74%) |
Oct 25, 2016 | 4.650 | 4.880 | 4.600 | 4.850 | 10,037 | +0.20(+4.30%) |
Oct 24, 2016 | 4.960 | 4.960 | 4.601 | 4.650 | 4,192 | -0.25(-5.10%) |
Oct 21, 2016 | 4.440 | 5.157 | 4.230 | 4.900 | 26,673 | +0.59(+13.69%) |
Oct 20, 2016 | 4.780 | 4.790 | 4.310 | 4.310 | 10,515 | -0.59(-12.04%) |
Oct 19, 2016 | 4.030 | 4.900 | 4.030 | 4.900 | 11,495 | +0.47(+10.61%) |
Oct 18, 2016 | 4.050 | 4.600 | 4.000 | 4.430 | 22,056 | +0.36(+8.85%) |
Oct 17, 2016 | 4.100 | 4.100 | 3.958 | 4.070 | 3,873 | +0.05(+1.13%) |
Oct 14, 2016 | 4.140 | 4.140 | 3.900 | 4.024 | 2,051 | -0.18(-4.18%) |
Oct 13, 2016 | 3.865 | 4.200 | 3.826 | 4.200 | 6,625 | +0.12(+2.94%) |
Oct 12, 2016 | 3.950 | 4.090 | 3.816 | 4.080 | 6,704 | +0.00(+0.09%) |
Oct 11, 2016 | 4.340 | 4.340 | 3.900 | 4.076 | 8,978 | -0.27(-6.20%) |
Oct 10, 2016 | 4.210 | 4.568 | 4.100 | 4.346 | 10,273 | +0.20(+4.71%) |
Oct 07, 2016 | 3.957 | 5.610 | 3.900 | 4.150 | 56,537 | +0.05(+1.22%) |
Oct 06, 2016 | 4.000 | 4.190 | 3.900 | 4.100 | 13,816 | +0.21(+5.52%) |
Oct 05, 2016 | 3.725 | 3.990 | 3.597 | 3.886 | 2,086 | +0.07(+1.71%) |
Oct 04, 2016 | 3.970 | 3.990 | 3.680 | 3.820 | 5,955 | -0.12(-3.04%) |