Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.819 | 4.819 | 4.819 | 0 | +0.06(+1.22%) | |
Dec 29, 2016 | 4.778 | 4.811 | 4.745 | 4.761 | 4,894,689 | -0.02(-0.35%) |
Dec 28, 2016 | 4.819 | 4.823 | 4.753 | 4.778 | 3,875,626 | -0.02(-0.34%) |
Dec 27, 2016 | 4.811 | 4.844 | 4.786 | 4.794 | 4,434,399 | +0.02(+0.35%) |
Dec 23, 2016 | 4.778 | 4.778 | 4.778 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 4.770 | 4.770 | 4.695 | 4.712 | 6,072,435 | -0.07(-1.38%) |
Dec 21, 2016 | 4.811 | 4.827 | 4.761 | 4.778 | 4,591,303 | -0.02(-0.52%) |
Dec 20, 2016 | 4.794 | 4.811 | 4.761 | 4.803 | 5,229,646 | -0.12(-2.35%) |
Dec 19, 2016 | 4.951 | 4.976 | 4.906 | 4.918 | 5,441,053 | +0.02(+0.34%) |
Dec 16, 2016 | 4.935 | 4.943 | 4.885 | 4.902 | 8,397,657 | +0.06(+1.19%) |
Dec 15, 2016 | 4.836 | 4.881 | 4.819 | 4.844 | 8,978,533 | +0.11(+2.27%) |
Dec 14, 2016 | 4.770 | 4.832 | 4.736 | 4.736 | 8,888,431 | +0.03(+0.70%) |
Dec 13, 2016 | 4.712 | 4.745 | 4.703 | 4.703 | 6,224,164 | +0.05(+1.07%) |
Dec 12, 2016 | 4.637 | 4.683 | 4.629 | 4.654 | 4,909,355 | +0.03(+0.72%) |
Dec 09, 2016 | 4.596 | 4.646 | 4.588 | 4.621 | 4,567,197 | +0.11(+2.38%) |
Dec 08, 2016 | 4.538 | 4.555 | 4.497 | 4.513 | 5,137,577 | -0.07(-1.62%) |
Dec 07, 2016 | 4.546 | 4.604 | 4.538 | 4.588 | 6,015,893 | +0.07(+1.65%) |
Dec 06, 2016 | 4.464 | 4.534 | 4.439 | 4.513 | 5,508,846 | +0.13(+3.02%) |
Dec 05, 2016 | 4.356 | 4.389 | 4.348 | 4.381 | 4,214,214 | +0.12(+2.71%) |
Dec 02, 2016 | 4.274 | 4.315 | 4.240 | 4.265 | 5,402,104 | +0.03(+0.78%) |
Dec 01, 2016 | 4.257 | 4.265 | 4.216 | 4.232 | 4,903,542 | +0.00(+0.00%) |
Nov 30, 2016 | 4.249 | 4.265 | 4.224 | 4.232 | 2,589,314 | +0.00(+0.00%) |
Nov 29, 2016 | 4.224 | 4.257 | 4.224 | 4.232 | 6,088,771 | -0.01(-0.20%) |
Nov 28, 2016 | 4.232 | 4.257 | 4.224 | 4.240 | 3,460,931 | -0.04(-0.97%) |
Nov 25, 2016 | 4.290 | 4.290 | 4.282 | 4.282 | 1,346,744 | +0.01(+0.19%) |
Nov 23, 2016 | 4.274 | 4.274 | 4.274 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 4.282 | 4.298 | 4.274 | 4.282 | 6,474,892 | -0.01(-0.19%) |
Nov 21, 2016 | 4.257 | 4.290 | 4.249 | 4.290 | 4,154,761 | +0.03(+0.78%) |
Nov 18, 2016 | 4.257 | 4.282 | 4.249 | 4.257 | 4,924,770 | -0.01(-0.19%) |
Nov 17, 2016 | 4.274 | 4.290 | 4.257 | 4.265 | 6,952,676 | +0.04(+0.98%) |
Nov 16, 2016 | 4.207 | 4.257 | 4.187 | 4.224 | 6,254,213 | -0.01(-0.20%) |
Nov 15, 2016 | 4.133 | 4.240 | 4.125 | 4.232 | 12,593,966 | +0.06(+1.39%) |
Nov 14, 2016 | 4.141 | 4.191 | 4.141 | 4.174 | 5,874,371 | +0.01(+0.20%) |
Nov 11, 2016 | 4.183 | 4.191 | 4.133 | 4.166 | 5,041,874 | -0.05(-1.18%) |
Nov 10, 2016 | 4.158 | 4.249 | 4.158 | 4.216 | 9,307,858 | +0.13(+3.24%) |
Nov 09, 2016 | 4.050 | 4.116 | 4.042 | 4.083 | 5,225,418 | -0.04(-1.00%) |
Nov 08, 2016 | 4.125 | 4.150 | 4.100 | 4.125 | 4,799,411 | +0.04(+1.01%) |
Nov 07, 2016 | 4.067 | 4.108 | 4.050 | 4.083 | 9,160,918 | +0.07(+1.65%) |
Nov 04, 2016 | 4.059 | 4.059 | 4.009 | 4.017 | 10,437,842 | -0.01(-0.21%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.017 | 4.026 | 10,111,032 | -0.07(-1.62%) |
Nov 02, 2016 | 4.133 | 4.174 | 4.075 | 4.092 | 12,345,237 | +0.08(+2.06%) |
Nov 01, 2016 | 4.083 | 4.083 | 3.993 | 4.009 | 8,535,846 | -0.02(-0.41%) |
Oct 31, 2016 | 4.059 | 4.075 | 4.001 | 4.026 | 10,111,081 | +0.00(+0.00%) |
Oct 28, 2016 | 3.993 | 4.042 | 3.993 | 4.026 | 11,058,378 | -0.06(-1.42%) |
Oct 27, 2016 | 4.059 | 4.108 | 4.042 | 4.083 | 16,510,976 | -0.08(-1.98%) |
Oct 26, 2016 | 4.108 | 4.183 | 4.083 | 4.166 | 17,274,446 | +0.02(+0.40%) |
Oct 25, 2016 | 4.133 | 4.166 | 4.121 | 4.150 | 21,104,574 | -0.07(-1.57%) |
Oct 24, 2016 | 4.183 | 4.216 | 4.174 | 4.216 | 26,356,530 | +0.00(+0.00%) |
Oct 21, 2016 | 4.257 | 4.257 | 4.150 | 4.216 | 24,731,920 | -0.22(-5.03%) |
Oct 20, 2016 | 4.439 | 4.472 | 4.414 | 4.439 | 12,089,368 | -0.02(-0.56%) |
Oct 19, 2016 | 4.488 | 4.505 | 4.455 | 4.464 | 7,006,163 | -0.06(-1.28%) |
Oct 18, 2016 | 4.530 | 4.534 | 4.489 | 4.522 | 6,854,791 | +0.03(+0.74%) |
Oct 17, 2016 | 4.480 | 4.497 | 4.447 | 4.488 | 13,679,714 | +0.00(+0.00%) |
Oct 14, 2016 | 4.505 | 4.546 | 4.480 | 4.488 | 28,897,728 | -0.01(-0.18%) |
Oct 13, 2016 | 4.612 | 4.629 | 4.422 | 4.497 | 42,408,044 | -0.09(-1.98%) |
Oct 12, 2016 | 4.753 | 4.786 | 4.579 | 4.588 | 70,157,232 | -1.21(-20.83%) |
Oct 11, 2016 | 5.844 | 5.869 | 5.770 | 5.795 | 4,023,035 | -0.15(-2.50%) |
Oct 10, 2016 | 5.869 | 5.960 | 5.861 | 5.943 | 3,537,382 | +0.06(+0.98%) |
Oct 07, 2016 | 5.811 | 5.902 | 5.803 | 5.885 | 5,335,371 | +0.00(+0.00%) |
Oct 06, 2016 | 5.844 | 5.885 | 5.819 | 5.885 | 3,212,933 | +0.02(+0.28%) |
Oct 05, 2016 | 5.852 | 5.898 | 5.842 | 5.869 | 5,625,041 | -0.05(-0.84%) |
Oct 04, 2016 | 5.927 | 5.960 | 5.910 | 5.918 | 7,287,501 | -0.01(-0.14%) |