Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.990 | 7.990 | 7.990 | 0 | -0.12(-1.50%) | |
Dec 29, 2016 | 8.130 | 8.336 | 8.037 | 8.111 | 1,427,835 | +0.03(+0.35%) |
Dec 28, 2016 | 8.233 | 8.327 | 8.027 | 8.083 | 1,727,541 | -0.14(-1.71%) |
Dec 27, 2016 | 8.093 | 8.331 | 8.083 | 8.224 | 1,925,311 | +0.14(+1.74%) |
Dec 23, 2016 | 8.083 | 8.083 | 8.083 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 8.467 | 8.617 | 7.980 | 8.102 | 4,252,420 | -0.42(-4.94%) |
Dec 21, 2016 | 8.907 | 9.052 | 8.453 | 8.523 | 4,673,626 | -0.36(-4.00%) |
Dec 20, 2016 | 8.486 | 8.981 | 8.486 | 8.879 | 4,158,073 | +0.45(+5.33%) |
Dec 19, 2016 | 8.121 | 8.467 | 7.971 | 8.429 | 4,423,981 | +0.31(+3.80%) |
Dec 16, 2016 | 7.999 | 8.280 | 7.672 | 8.121 | 8,242,259 | +0.10(+1.28%) |
Dec 15, 2016 | 7.456 | 8.551 | 7.316 | 8.018 | 29,419,348 | +1.96(+32.25%) |
Dec 14, 2016 | 6.109 | 6.231 | 6.006 | 6.062 | 4,268,180 | -0.03(-0.46%) |
Dec 13, 2016 | 6.231 | 6.278 | 6.058 | 6.091 | 2,014,451 | -0.12(-1.96%) |
Dec 12, 2016 | 6.306 | 6.362 | 6.137 | 6.212 | 1,647,143 | -0.16(-2.50%) |
Dec 09, 2016 | 6.306 | 6.502 | 6.231 | 6.371 | 3,202,432 | -0.02(-0.29%) |
Dec 08, 2016 | 6.072 | 6.427 | 6.044 | 6.390 | 2,582,744 | +0.31(+5.08%) |
Dec 07, 2016 | 5.772 | 6.137 | 5.735 | 6.081 | 2,623,058 | +0.29(+5.01%) |
Dec 06, 2016 | 5.613 | 5.810 | 5.436 | 5.791 | 2,878,729 | +0.15(+2.65%) |
Dec 05, 2016 | 5.510 | 5.651 | 5.398 | 5.641 | 1,321,653 | +0.22(+3.97%) |
Dec 02, 2016 | 5.370 | 5.585 | 5.342 | 5.426 | 1,749,853 | +0.03(+0.52%) |
Dec 01, 2016 | 5.202 | 5.436 | 5.174 | 5.398 | 2,488,119 | +0.17(+3.22%) |
Nov 30, 2016 | 5.585 | 5.613 | 5.164 | 5.230 | 2,782,371 | -0.33(-5.89%) |
Nov 29, 2016 | 5.482 | 5.782 | 5.455 | 5.557 | 2,230,196 | +0.08(+1.54%) |
Nov 28, 2016 | 5.688 | 5.726 | 5.417 | 5.473 | 2,330,564 | -0.23(-4.10%) |
Nov 25, 2016 | 5.885 | 5.932 | 5.670 | 5.707 | 930,375 | -0.13(-2.24%) |
Nov 23, 2016 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) | |
Nov 22, 2016 | 5.539 | 5.880 | 5.520 | 5.810 | 4,870,757 | +0.35(+6.34%) |
Nov 21, 2016 | 5.510 | 5.510 | 5.272 | 5.464 | 1,607,662 | +0.05(+0.86%) |
Nov 18, 2016 | 5.408 | 5.529 | 5.323 | 5.417 | 1,284,118 | +0.03(+0.52%) |
Nov 17, 2016 | 5.595 | 5.595 | 5.342 | 5.389 | 1,904,003 | -0.20(-3.52%) |
Nov 16, 2016 | 5.295 | 5.627 | 5.267 | 5.585 | 4,724,744 | +0.32(+6.04%) |
Nov 15, 2016 | 5.323 | 5.365 | 5.127 | 5.267 | 3,893,111 | +0.34(+6.83%) |
Nov 14, 2016 | 4.921 | 5.155 | 4.912 | 4.930 | 2,161,186 | +0.04(+0.76%) |
Nov 11, 2016 | 4.715 | 4.921 | 4.598 | 4.893 | 2,614,613 | +0.15(+3.16%) |
Nov 10, 2016 | 4.537 | 4.818 | 4.509 | 4.743 | 2,725,629 | +0.25(+5.63%) |
Nov 09, 2016 | 4.098 | 4.500 | 4.023 | 4.491 | 2,620,847 | +0.23(+5.49%) |
Nov 08, 2016 | 4.229 | 4.322 | 4.070 | 4.257 | 1,755,854 | -0.01(-0.22%) |
Nov 07, 2016 | 4.182 | 4.369 | 4.182 | 4.266 | 4,110,683 | +0.19(+4.59%) |
Nov 04, 2016 | 4.004 | 4.294 | 3.939 | 4.079 | 1,472,218 | +0.09(+2.35%) |
Nov 03, 2016 | 4.060 | 4.074 | 3.948 | 3.986 | 1,282,549 | -0.04(-0.93%) |
Nov 02, 2016 | 3.967 | 4.070 | 3.948 | 4.023 | 876,521 | +0.06(+1.41%) |
Nov 01, 2016 | 4.014 | 4.070 | 3.855 | 3.967 | 2,055,868 | -0.07(-1.62%) |
Oct 31, 2016 | 4.135 | 4.173 | 3.986 | 4.032 | 1,745,690 | -0.10(-2.49%) |
Oct 28, 2016 | 4.088 | 4.257 | 4.088 | 4.135 | 1,088,015 | +0.05(+1.14%) |
Oct 27, 2016 | 4.229 | 4.247 | 4.070 | 4.088 | 1,249,036 | -0.14(-3.32%) |
Oct 26, 2016 | 4.182 | 4.266 | 4.135 | 4.229 | 1,099,397 | -0.02(-0.44%) |
Oct 25, 2016 | 4.304 | 4.350 | 4.163 | 4.247 | 1,569,348 | -0.09(-2.16%) |
Oct 24, 2016 | 4.294 | 4.350 | 4.219 | 4.341 | 1,528,254 | +0.08(+1.98%) |
Oct 21, 2016 | 4.126 | 4.304 | 4.126 | 4.257 | 1,285,631 | +0.07(+1.79%) |
Oct 20, 2016 | 4.182 | 4.238 | 4.098 | 4.182 | 2,206,467 | -0.04(-0.89%) |
Oct 19, 2016 | 4.126 | 4.229 | 4.037 | 4.219 | 2,645,986 | +0.10(+2.50%) |
Oct 18, 2016 | 3.929 | 4.182 | 3.901 | 4.117 | 3,530,829 | +0.22(+5.77%) |
Oct 17, 2016 | 3.967 | 4.037 | 3.798 | 3.892 | 2,416,242 | -0.11(-2.80%) |
Oct 14, 2016 | 3.958 | 4.069 | 3.866 | 4.004 | 5,652,814 | +0.07(+1.87%) |
Oct 13, 2016 | 4.004 | 4.050 | 3.894 | 3.931 | 2,380,320 | -0.08(-2.06%) |
Oct 12, 2016 | 4.059 | 4.110 | 4.004 | 4.013 | 1,967,531 | -0.04(-0.91%) |
Oct 11, 2016 | 4.216 | 4.244 | 4.032 | 4.050 | 2,469,403 | -0.17(-3.93%) |
Oct 10, 2016 | 4.207 | 4.326 | 4.188 | 4.216 | 1,491,439 | +0.05(+1.10%) |
Oct 07, 2016 | 4.188 | 4.253 | 4.105 | 4.170 | 1,652,205 | +0.00(+0.00%) |
Oct 06, 2016 | 4.308 | 4.326 | 4.152 | 4.170 | 2,586,797 | -0.12(-2.79%) |
Oct 05, 2016 | 4.078 | 4.299 | 4.069 | 4.290 | 3,107,054 | +0.25(+6.15%) |
Oct 04, 2016 | 3.995 | 4.078 | 3.967 | 4.041 | 1,377,207 | +0.07(+1.86%) |