Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Dec 29, 2016 | 5.250 | 5.325 | 5.000 | 5.100 | 322,919 | -0.10(-1.92%) |
Dec 28, 2016 | 5.250 | 5.300 | 5.100 | 5.200 | 346,743 | -0.05(-0.95%) |
Dec 27, 2016 | 5.150 | 5.350 | 5.150 | 5.250 | 207,663 | +0.05(+0.96%) |
Dec 23, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.05(+0.97%) | |
Dec 22, 2016 | 5.350 | 5.400 | 5.100 | 5.150 | 287,523 | -0.20(-3.74%) |
Dec 21, 2016 | 5.350 | 5.400 | 5.150 | 5.350 | 326,158 | -0.05(-0.93%) |
Dec 20, 2016 | 5.350 | 5.450 | 5.250 | 5.400 | 472,203 | +0.10(+1.89%) |
Dec 19, 2016 | 5.350 | 5.550 | 5.250 | 5.300 | 503,380 | -0.05(-0.93%) |
Dec 16, 2016 | 5.100 | 5.400 | 4.975 | 5.350 | 1,071,697 | +0.30(+5.94%) |
Dec 15, 2016 | 4.800 | 5.175 | 4.750 | 5.050 | 626,753 | +0.20(+4.12%) |
Dec 14, 2016 | 5.100 | 5.300 | 4.800 | 4.850 | 458,201 | -0.35(-6.73%) |
Dec 13, 2016 | 5.000 | 5.337 | 4.950 | 5.200 | 453,464 | +0.25(+5.05%) |
Dec 12, 2016 | 5.100 | 5.200 | 4.950 | 4.950 | 610,219 | -0.20(-3.88%) |
Dec 09, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 435,812 | +0.05(+0.98%) |
Dec 08, 2016 | 5.250 | 5.300 | 5.100 | 5.100 | 481,674 | -0.10(-1.92%) |
Dec 07, 2016 | 5.250 | 5.325 | 5.000 | 5.200 | 560,393 | -0.05(-0.95%) |
Dec 06, 2016 | 4.950 | 5.350 | 4.950 | 5.250 | 925,845 | +0.50(+10.53%) |
Dec 05, 2016 | 4.850 | 4.975 | 4.700 | 4.750 | 390,411 | -0.10(-2.06%) |
Dec 02, 2016 | 4.950 | 4.950 | 4.700 | 4.850 | 307,213 | -0.10(-2.02%) |
Dec 01, 2016 | 4.650 | 5.000 | 4.600 | 4.950 | 887,767 | +0.30(+6.45%) |
Nov 30, 2016 | 4.750 | 4.875 | 4.500 | 4.650 | 474,623 | -0.05(-1.06%) |
Nov 29, 2016 | 4.650 | 4.850 | 4.600 | 4.700 | 354,385 | +0.05(+1.08%) |
Nov 28, 2016 | 4.750 | 4.800 | 4.500 | 4.650 | 354,593 | -0.05(-1.06%) |
Nov 25, 2016 | 4.700 | 4.750 | 4.650 | 4.700 | 205,389 | -0.05(-1.05%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
Nov 22, 2016 | 4.700 | 4.750 | 4.500 | 4.700 | 321,749 | +0.05(+1.08%) |
Nov 21, 2016 | 4.800 | 4.800 | 4.300 | 4.650 | 560,760 | +0.10(+2.20%) |
Nov 18, 2016 | 4.700 | 4.850 | 4.450 | 4.550 | 458,529 | -0.15(-3.19%) |
Nov 17, 2016 | 4.900 | 4.950 | 4.715 | 4.700 | 382,018 | -0.20(-4.08%) |
Nov 16, 2016 | 4.600 | 4.950 | 4.400 | 4.900 | 820,680 | +0.30(+6.52%) |
Nov 15, 2016 | 5.050 | 5.050 | 4.600 | 4.600 | 510,034 | -0.45(-8.91%) |
Nov 14, 2016 | 5.050 | 5.100 | 4.850 | 5.050 | 595,752 | +0.15(+3.06%) |
Nov 11, 2016 | 4.250 | 5.000 | 4.050 | 4.900 | 1,045,846 | +0.40(+8.89%) |
Nov 10, 2016 | 4.600 | 4.850 | 3.800 | 4.500 | 3,780,910 | -0.85(-15.89%) |
Nov 09, 2016 | 4.800 | 5.350 | 4.758 | 5.350 | 597,431 | +0.40(+8.08%) |
Nov 08, 2016 | 4.950 | 5.075 | 4.750 | 4.950 | 288,208 | +0.05(+1.02%) |
Nov 07, 2016 | 4.850 | 5.025 | 4.750 | 4.900 | 534,486 | +0.15(+3.16%) |
Nov 04, 2016 | 4.900 | 5.000 | 4.650 | 4.750 | 484,743 | -0.15(-3.06%) |
Nov 03, 2016 | 4.800 | 5.050 | 4.750 | 4.900 | 313,390 | +0.15(+3.16%) |
Nov 02, 2016 | 5.050 | 5.150 | 4.750 | 4.750 | 460,018 | -0.25(-5.00%) |
Nov 01, 2016 | 5.050 | 5.150 | 4.950 | 5.000 | 332,295 | -0.10(-1.96%) |
Oct 31, 2016 | 4.950 | 5.150 | 4.900 | 5.100 | 474,275 | +0.10(+2.00%) |
Oct 28, 2016 | 4.650 | 5.300 | 4.600 | 5.000 | 513,010 | +0.15(+3.09%) |
Oct 27, 2016 | 5.100 | 5.194 | 4.850 | 4.850 | 362,616 | -0.30(-5.83%) |
Oct 26, 2016 | 5.200 | 5.350 | 5.150 | 5.150 | 311,836 | -0.15(-2.83%) |
Oct 25, 2016 | 5.350 | 5.500 | 5.150 | 5.300 | 315,029 | -0.10(-1.85%) |
Oct 24, 2016 | 5.550 | 5.550 | 5.300 | 5.400 | 245,571 | -0.05(-0.92%) |
Oct 21, 2016 | 5.400 | 5.450 | 5.350 | 5.450 | 356,186 | +0.00(+0.00%) |
Oct 20, 2016 | 5.450 | 5.600 | 5.300 | 5.450 | 211,793 | +0.05(+0.93%) |
Oct 19, 2016 | 5.500 | 5.550 | 5.300 | 5.400 | 337,498 | -0.15(-2.70%) |
Oct 18, 2016 | 5.550 | 5.700 | 5.350 | 5.550 | 920,581 | +0.10(+1.83%) |
Oct 17, 2016 | 5.250 | 5.550 | 5.250 | 5.450 | 364,062 | +0.13(+2.44%) |
Oct 14, 2016 | 5.500 | 5.570 | 5.280 | 5.320 | 605,449 | -0.15(-2.74%) |
Oct 13, 2016 | 5.500 | 5.610 | 5.409 | 5.470 | 466,190 | -0.09(-1.62%) |
Oct 12, 2016 | 5.690 | 5.730 | 5.520 | 5.560 | 385,213 | -0.11(-1.94%) |
Oct 11, 2016 | 5.880 | 5.920 | 5.610 | 5.670 | 383,513 | -0.23(-3.90%) |
Oct 10, 2016 | 5.800 | 6.080 | 5.760 | 5.900 | 352,156 | -0.01(-0.17%) |
Oct 07, 2016 | 6.000 | 6.030 | 5.800 | 5.910 | 420,111 | -0.02(-0.34%) |
Oct 06, 2016 | 5.880 | 6.040 | 5.850 | 5.930 | 337,094 | +0.00(+0.00%) |
Oct 05, 2016 | 5.890 | 6.130 | 5.850 | 5.930 | 624,846 | +0.09(+1.54%) |
Oct 04, 2016 | 5.800 | 6.100 | 5.780 | 5.840 | 955,720 | +0.08(+1.39%) |