Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.010 | 5.010 | 5.010 | 0 | +0.44(+9.63%) | |
Dec 29, 2016 | 4.530 | 4.690 | 4.500 | 4.570 | 177,953 | +0.00(+0.00%) |
Dec 28, 2016 | 4.790 | 4.790 | 4.510 | 4.570 | 347,109 | -0.19(-3.99%) |
Dec 27, 2016 | 4.470 | 4.900 | 4.410 | 4.760 | 479,527 | +0.27(+6.01%) |
Dec 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.13(+2.98%) | |
Dec 22, 2016 | 4.350 | 4.380 | 4.280 | 4.360 | 179,633 | +0.01(+0.23%) |
Dec 21, 2016 | 4.350 | 4.380 | 4.270 | 4.350 | 153,734 | -0.02(-0.46%) |
Dec 20, 2016 | 4.230 | 4.400 | 4.210 | 4.370 | 460,651 | +0.15(+3.55%) |
Dec 19, 2016 | 4.300 | 4.300 | 4.210 | 4.220 | 189,723 | -0.04(-0.94%) |
Dec 16, 2016 | 4.200 | 4.340 | 4.170 | 4.260 | 438,289 | +0.04(+0.95%) |
Dec 15, 2016 | 4.300 | 4.300 | 4.180 | 4.220 | 261,134 | -0.08(-1.86%) |
Dec 14, 2016 | 4.550 | 4.560 | 4.230 | 4.300 | 703,775 | -0.26(-5.70%) |
Dec 13, 2016 | 4.570 | 4.610 | 4.500 | 4.560 | 213,639 | -0.01(-0.22%) |
Dec 12, 2016 | 4.620 | 4.630 | 4.500 | 4.570 | 257,627 | -0.09(-1.93%) |
Dec 09, 2016 | 4.700 | 4.740 | 4.630 | 4.660 | 101,934 | -0.04(-0.85%) |
Dec 08, 2016 | 4.660 | 4.720 | 4.640 | 4.700 | 248,323 | -0.01(-0.21%) |
Dec 07, 2016 | 4.630 | 4.770 | 4.630 | 4.710 | 222,241 | +0.06(+1.29%) |
Dec 06, 2016 | 4.650 | 4.700 | 4.620 | 4.650 | 177,286 | -0.04(-0.85%) |
Dec 05, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 408,658 | +0.07(+1.52%) |
Dec 02, 2016 | 4.640 | 4.780 | 4.600 | 4.620 | 337,141 | -0.01(-0.22%) |
Dec 01, 2016 | 4.670 | 4.730 | 4.580 | 4.630 | 211,510 | -0.04(-0.86%) |
Nov 30, 2016 | 4.750 | 4.780 | 4.650 | 4.670 | 189,650 | -0.06(-1.27%) |
Nov 29, 2016 | 4.740 | 4.810 | 4.720 | 4.730 | 314,652 | +0.00(+0.00%) |
Nov 28, 2016 | 4.910 | 4.920 | 4.730 | 4.730 | 242,751 | -0.18(-3.67%) |
Nov 25, 2016 | 5.010 | 5.040 | 4.910 | 4.910 | 89,370 | -0.10(-2.00%) |
Nov 23, 2016 | 5.010 | 5.010 | 5.010 | 0 | -0.02(-0.40%) | |
Nov 22, 2016 | 5.080 | 5.094 | 4.950 | 5.030 | 304,841 | -0.05(-0.98%) |
Nov 21, 2016 | 5.030 | 5.100 | 4.950 | 5.080 | 125,010 | +0.09(+1.80%) |
Nov 18, 2016 | 4.910 | 5.040 | 4.910 | 4.990 | 98,263 | +0.04(+0.81%) |
Nov 17, 2016 | 4.880 | 5.093 | 4.860 | 4.950 | 181,687 | +0.06(+1.23%) |
Nov 16, 2016 | 4.910 | 5.020 | 4.860 | 4.890 | 127,160 | -0.04(-0.81%) |
Nov 15, 2016 | 4.900 | 5.010 | 4.860 | 4.930 | 193,434 | +0.11(+2.28%) |
Nov 14, 2016 | 4.960 | 5.030 | 4.800 | 4.820 | 258,915 | -0.15(-3.02%) |
Nov 11, 2016 | 4.910 | 5.050 | 4.830 | 4.970 | 193,834 | +0.00(+0.00%) |
Nov 10, 2016 | 5.000 | 5.250 | 4.876 | 4.970 | 382,459 | -0.07(-1.39%) |
Nov 09, 2016 | 4.780 | 5.075 | 4.710 | 5.040 | 376,290 | +0.07(+1.41%) |
Nov 08, 2016 | 4.990 | 5.020 | 4.860 | 4.970 | 366,084 | +0.00(+0.00%) |
Nov 07, 2016 | 4.840 | 5.060 | 4.840 | 4.970 | 372,438 | +0.21(+4.41%) |
Nov 04, 2016 | 4.630 | 4.880 | 4.630 | 4.760 | 218,803 | +0.10(+2.15%) |
Nov 03, 2016 | 4.850 | 4.900 | 4.630 | 4.660 | 866,833 | -0.22(-4.51%) |
Nov 02, 2016 | 5.010 | 5.070 | 4.870 | 4.880 | 739,651 | -0.13(-2.59%) |
Nov 01, 2016 | 5.140 | 5.175 | 4.950 | 5.010 | 349,402 | -0.10(-1.96%) |
Oct 31, 2016 | 5.150 | 5.210 | 5.070 | 5.110 | 502,287 | -0.01(-0.20%) |
Oct 28, 2016 | 5.170 | 5.240 | 5.120 | 5.120 | 414,847 | -0.05(-0.97%) |
Oct 27, 2016 | 5.290 | 5.300 | 5.140 | 5.170 | 271,156 | -0.11(-2.08%) |
Oct 26, 2016 | 5.290 | 5.320 | 5.240 | 5.280 | 124,286 | -0.01(-0.19%) |
Oct 25, 2016 | 5.310 | 5.310 | 5.220 | 5.290 | 207,347 | -0.04(-0.75%) |
Oct 24, 2016 | 5.350 | 5.439 | 5.280 | 5.330 | 612,087 | +0.04(+0.76%) |
Oct 21, 2016 | 5.570 | 5.650 | 5.250 | 5.290 | 735,811 | -0.36(-6.37%) |
Oct 20, 2016 | 5.670 | 5.670 | 5.580 | 5.650 | 276,692 | -0.01(-0.18%) |
Oct 19, 2016 | 5.700 | 5.740 | 5.640 | 5.660 | 209,992 | -0.04(-0.70%) |
Oct 18, 2016 | 5.650 | 5.700 | 5.510 | 5.700 | 323,515 | +0.18(+3.26%) |
Oct 17, 2016 | 5.310 | 5.520 | 5.290 | 5.520 | 587,553 | +0.18(+3.37%) |
Oct 14, 2016 | 5.480 | 5.480 | 5.270 | 5.340 | 762,464 | -0.06(-1.11%) |
Oct 13, 2016 | 5.440 | 5.470 | 5.210 | 5.400 | 702,581 | -0.18(-3.23%) |
Oct 12, 2016 | 5.570 | 5.690 | 5.560 | 5.580 | 359,900 | +0.00(+0.00%) |
Oct 11, 2016 | 5.850 | 5.890 | 5.510 | 5.580 | 1,308,432 | -0.32(-5.42%) |
Oct 10, 2016 | 6.060 | 6.190 | 5.855 | 5.900 | 828,408 | -0.16(-2.64%) |
Oct 07, 2016 | 6.070 | 6.090 | 5.980 | 6.060 | 661,628 | -0.03(-0.49%) |
Oct 06, 2016 | 6.090 | 6.150 | 6.020 | 6.090 | 450,743 | -0.02(-0.33%) |
Oct 05, 2016 | 6.120 | 6.145 | 5.995 | 6.110 | 748,809 | -0.04(-0.65%) |
Oct 04, 2016 | 5.950 | 6.180 | 5.910 | 6.150 | 1,025,289 | +0.20(+3.36%) |