Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
Dec 29, 2016 | 6.050 | 6.200 | 6.021 | 6.150 | 121,864 | +0.10(+1.65%) |
Dec 28, 2016 | 6.050 | 6.100 | 6.000 | 6.050 | 20,125 | +0.00(+0.00%) |
Dec 27, 2016 | 6.000 | 6.111 | 5.900 | 6.050 | 35,751 | +0.10(+1.68%) |
Dec 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Dec 22, 2016 | 5.950 | 6.000 | 5.900 | 5.900 | 11,981 | +0.00(+0.00%) |
Dec 21, 2016 | 5.950 | 6.000 | 5.751 | 5.900 | 65,190 | -0.05(-0.84%) |
Dec 20, 2016 | 6.050 | 6.100 | 5.950 | 5.950 | 48,245 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.136 | 6.000 | 6.100 | 91,085 | +0.10(+1.67%) |
Dec 16, 2016 | 6.000 | 6.050 | 5.900 | 6.000 | 111,826 | +0.05(+0.84%) |
Dec 15, 2016 | 5.950 | 5.950 | 5.900 | 5.950 | 47,737 | +0.05(+0.85%) |
Dec 14, 2016 | 5.900 | 5.950 | 5.800 | 5.900 | 17,530 | +0.00(+0.00%) |
Dec 13, 2016 | 5.600 | 5.900 | 5.450 | 5.900 | 73,632 | +0.40(+7.27%) |
Dec 12, 2016 | 5.900 | 5.950 | 5.400 | 5.500 | 145,419 | -0.30(-5.17%) |
Dec 09, 2016 | 5.950 | 6.100 | 5.800 | 5.800 | 105,384 | -0.35(-5.69%) |
Dec 08, 2016 | 6.250 | 6.700 | 6.050 | 6.150 | 230,735 | +0.00(+0.00%) |
Dec 07, 2016 | 5.950 | 6.300 | 5.900 | 6.150 | 258,020 | +0.25(+4.24%) |
Dec 06, 2016 | 5.950 | 6.000 | 5.850 | 5.900 | 72,295 | +0.00(+0.00%) |
Dec 05, 2016 | 5.900 | 6.000 | 5.800 | 5.900 | 91,025 | +0.10(+1.72%) |
Dec 02, 2016 | 5.700 | 5.886 | 5.700 | 5.800 | 27,105 | +0.10(+1.75%) |
Dec 01, 2016 | 5.850 | 5.900 | 5.650 | 5.700 | 75,079 | -0.10(-1.72%) |
Nov 30, 2016 | 5.850 | 5.950 | 5.800 | 5.800 | 81,956 | +0.00(+0.00%) |
Nov 29, 2016 | 5.900 | 5.950 | 5.800 | 5.800 | 59,647 | -0.05(-0.85%) |
Nov 28, 2016 | 5.900 | 6.000 | 5.750 | 5.850 | 73,228 | +0.00(+0.00%) |
Nov 25, 2016 | 5.800 | 5.850 | 5.790 | 5.850 | 47,268 | +0.05(+0.86%) |
Nov 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
Nov 22, 2016 | 5.600 | 6.000 | 5.600 | 5.750 | 89,490 | +0.15(+2.68%) |
Nov 21, 2016 | 5.650 | 5.700 | 5.600 | 5.600 | 45,477 | -0.05(-0.88%) |
Nov 18, 2016 | 5.600 | 5.700 | 5.309 | 5.650 | 37,978 | +0.00(+0.00%) |
Nov 17, 2016 | 5.650 | 5.668 | 5.550 | 5.650 | 34,493 | +0.00(+0.00%) |
Nov 16, 2016 | 5.650 | 5.650 | 5.450 | 5.650 | 33,491 | +0.05(+0.89%) |
Nov 15, 2016 | 5.600 | 5.744 | 5.550 | 5.600 | 98,278 | +0.15(+2.75%) |
Nov 14, 2016 | 5.450 | 5.691 | 5.350 | 5.450 | 76,660 | +0.05(+0.93%) |
Nov 11, 2016 | 5.250 | 5.500 | 5.200 | 5.400 | 63,505 | +0.15(+2.86%) |
Nov 10, 2016 | 5.200 | 5.250 | 5.100 | 5.250 | 59,633 | +0.00(+0.00%) |
Nov 09, 2016 | 5.000 | 5.250 | 5.000 | 5.250 | 31,942 | +0.12(+2.44%) |
Nov 08, 2016 | 5.250 | 5.250 | 5.000 | 5.125 | 27,417 | -0.03(-0.49%) |
Nov 07, 2016 | 5.050 | 5.200 | 5.050 | 5.150 | 28,255 | +0.10(+1.98%) |
Nov 04, 2016 | 5.150 | 5.250 | 5.050 | 5.050 | 35,141 | -0.10(-1.94%) |
Nov 03, 2016 | 5.100 | 5.250 | 5.055 | 5.150 | 22,051 | +0.05(+0.98%) |
Nov 02, 2016 | 5.050 | 5.150 | 4.900 | 5.100 | 42,042 | +0.05(+0.99%) |
Nov 01, 2016 | 5.250 | 5.250 | 5.050 | 5.050 | 39,567 | -0.17(-3.35%) |
Oct 31, 2016 | 5.150 | 5.350 | 5.100 | 5.225 | 54,004 | +0.07(+1.46%) |
Oct 28, 2016 | 5.250 | 5.400 | 5.050 | 5.150 | 70,568 | -0.10(-1.90%) |
Oct 27, 2016 | 5.250 | 5.333 | 5.100 | 5.250 | 38,573 | +0.05(+0.96%) |
Oct 26, 2016 | 5.000 | 5.250 | 4.905 | 5.200 | 23,585 | +0.00(+0.00%) |
Oct 25, 2016 | 5.000 | 5.200 | 4.950 | 5.200 | 32,512 | +0.10(+1.96%) |
Oct 24, 2016 | 5.195 | 5.200 | 5.001 | 5.100 | 32,733 | +0.00(+0.00%) |
Oct 21, 2016 | 5.125 | 5.150 | 5.100 | 5.100 | 12,397 | -0.05(-0.97%) |
Oct 20, 2016 | 5.100 | 5.250 | 5.100 | 5.150 | 21,954 | +0.10(+1.98%) |
Oct 19, 2016 | 5.050 | 5.100 | 4.961 | 5.050 | 31,543 | +0.00(+0.00%) |
Oct 18, 2016 | 4.950 | 5.100 | 4.950 | 5.050 | 17,207 | +0.10(+2.02%) |
Oct 17, 2016 | 5.100 | 5.200 | 4.941 | 4.950 | 27,041 | -0.21(-4.07%) |
Oct 14, 2016 | 5.250 | 5.280 | 5.050 | 5.160 | 10,699 | -0.05(-0.96%) |
Oct 13, 2016 | 5.020 | 5.310 | 5.000 | 5.210 | 65,828 | +0.14(+2.76%) |
Oct 12, 2016 | 5.120 | 5.120 | 5.000 | 5.070 | 37,672 | -0.05(-0.98%) |
Oct 11, 2016 | 5.270 | 5.300 | 5.060 | 5.120 | 21,069 | -0.16(-3.03%) |
Oct 10, 2016 | 5.150 | 5.327 | 5.150 | 5.280 | 44,627 | +0.09(+1.73%) |
Oct 07, 2016 | 5.330 | 5.492 | 5.177 | 5.190 | 17,071 | -0.09(-1.70%) |
Oct 06, 2016 | 5.080 | 5.330 | 5.070 | 5.280 | 21,693 | +0.14(+2.72%) |
Oct 05, 2016 | 5.080 | 5.170 | 4.907 | 5.140 | 59,963 | +0.10(+1.98%) |
Oct 04, 2016 | 5.150 | 5.340 | 5.020 | 5.040 | 47,951 | -0.23(-4.36%) |