Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.869 | 5.869 | 5.869 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.681 | 5.735 | 5.681 | 5.708 | 12,509 | +0.00(+0.00%) |
Dec 28, 2016 | 5.761 | 5.788 | 5.573 | 5.708 | 25,302 | -0.10(-1.78%) |
Dec 27, 2016 | 6.211 | 6.398 | 5.731 | 5.811 | 57,131 | -0.45(-7.23%) |
Dec 23, 2016 | 6.264 | 6.264 | 6.264 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 5.998 | 6.238 | 5.998 | 6.174 | 12,238 | +0.10(+1.58%) |
Dec 21, 2016 | 5.971 | 6.146 | 5.969 | 6.078 | 45,378 | +0.19(+3.17%) |
Dec 20, 2016 | 6.260 | 6.371 | 5.865 | 5.891 | 29,005 | -0.40(-6.36%) |
Dec 19, 2016 | 6.025 | 6.398 | 5.785 | 6.291 | 41,671 | +0.24(+3.96%) |
Dec 16, 2016 | 5.811 | 6.078 | 5.731 | 6.051 | 8,997 | +0.29(+5.09%) |
Dec 15, 2016 | 5.811 | 5.820 | 5.731 | 5.758 | 3,590 | -0.24(-4.00%) |
Dec 14, 2016 | 5.971 | 6.025 | 5.971 | 5.998 | 1,558 | +0.03(+0.45%) |
Dec 13, 2016 | 6.025 | 6.037 | 5.918 | 5.971 | 7,935 | -0.02(-0.36%) |
Dec 12, 2016 | 5.949 | 6.066 | 5.865 | 5.993 | 13,587 | +0.20(+3.49%) |
Dec 09, 2016 | 5.731 | 5.998 | 5.731 | 5.790 | 33,413 | +0.06(+1.03%) |
Dec 08, 2016 | 5.598 | 5.734 | 5.598 | 5.731 | 27,900 | +0.01(+0.14%) |
Dec 07, 2016 | 5.465 | 5.731 | 5.465 | 5.723 | 23,138 | +0.25(+4.57%) |
Dec 06, 2016 | 5.491 | 5.491 | 5.465 | 5.473 | 3,027 | +0.01(+0.15%) |
Dec 05, 2016 | 5.465 | 5.571 | 5.465 | 5.465 | 23,340 | -0.13(-2.33%) |
Dec 02, 2016 | 5.598 | 5.598 | 5.576 | 5.595 | 1,086 | +0.02(+0.38%) |
Dec 01, 2016 | 5.532 | 5.651 | 5.532 | 5.574 | 6,351 | -0.20(-3.46%) |
Nov 30, 2016 | 5.598 | 5.774 | 5.438 | 5.774 | 10,181 | +0.33(+6.12%) |
Nov 29, 2016 | 5.385 | 5.526 | 5.385 | 5.441 | 3,755 | -0.15(-2.76%) |
Nov 23, 2016 | 5.595 | 212 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.360 | 5.518 | 5.360 | 5.462 | 4,366 | +0.02(+0.43%) |
Nov 21, 2016 | 5.598 | 5.598 | 5.281 | 5.439 | 21,601 | -0.08(-1.44%) |
Nov 18, 2016 | 5.448 | 5.534 | 5.360 | 5.518 | 5,054 | +0.18(+3.47%) |
Nov 17, 2016 | 5.164 | 5.455 | 5.164 | 5.333 | 8,203 | +0.19(+3.68%) |
Nov 16, 2016 | 5.048 | 5.144 | 5.047 | 5.144 | 2,058 | +0.21(+4.19%) |
Nov 15, 2016 | 4.726 | 4.937 | 4.726 | 4.937 | 12,187 | +0.18(+3.89%) |
Nov 14, 2016 | 4.805 | 4.805 | 4.753 | 4.753 | 20,196 | -0.03(-0.55%) |
Nov 11, 2016 | 4.753 | 4.832 | 4.753 | 4.779 | 2,579 | +0.00(+0.00%) |
Nov 10, 2016 | 4.937 | 4.964 | 4.739 | 4.779 | 66,461 | -0.03(-0.55%) |
Nov 09, 2016 | 4.700 | 4.885 | 4.700 | 4.805 | 3,346 | +0.04(+0.83%) |
Nov 08, 2016 | 5.062 | 5.062 | 4.753 | 4.766 | 10,631 | -0.25(-5.00%) |
Nov 07, 2016 | 5.017 | 5.017 | 5.017 | 5.017 | 1,164 | -0.05(-1.04%) |
Nov 04, 2016 | 5.201 | 5.228 | 4.990 | 5.069 | 3,031 | +0.21(+4.35%) |
Nov 03, 2016 | 5.175 | 5.201 | 4.858 | 4.858 | 9,815 | -0.29(-5.64%) |
Nov 02, 2016 | 5.281 | 5.518 | 4.832 | 5.149 | 148,310 | -0.08(-1.52%) |
Nov 01, 2016 | 5.201 | 5.318 | 5.151 | 5.228 | 7,858 | +0.05(+1.02%) |
Oct 31, 2016 | 5.307 | 5.307 | 5.149 | 5.175 | 17,107 | -0.18(-3.45%) |
Oct 28, 2016 | 5.344 | 5.360 | 5.344 | 5.360 | 1,615 | +0.11(+2.01%) |
Oct 27, 2016 | 5.281 | 5.386 | 5.149 | 5.254 | 15,473 | -0.02(-0.34%) |
Oct 26, 2016 | 5.325 | 5.403 | 5.090 | 5.272 | 17,214 | -0.05(-0.98%) |
Oct 25, 2016 | 5.899 | 5.951 | 5.286 | 5.325 | 58,697 | -0.63(-10.53%) |
Oct 24, 2016 | 6.525 | 6.656 | 5.820 | 5.951 | 48,441 | -0.50(-7.69%) |
Oct 21, 2016 | 5.969 | 6.708 | 5.969 | 6.447 | 45,648 | +0.50(+8.33%) |
Oct 20, 2016 | 5.481 | 6.160 | 5.481 | 5.951 | 41,305 | +0.47(+8.57%) |
Oct 19, 2016 | 4.829 | 5.570 | 4.826 | 5.481 | 75,555 | +0.77(+16.32%) |
Oct 18, 2016 | 4.594 | 4.724 | 4.594 | 4.712 | 6,419 | +0.09(+2.00%) |
Oct 17, 2016 | 4.668 | 4.668 | 4.594 | 4.620 | 3,509 | -0.00(-0.02%) |
Oct 14, 2016 | 4.621 | 4.621 | 4.621 | 4.621 | 557 | -0.10(-2.19%) |
Oct 13, 2016 | 4.552 | 4.750 | 4.542 | 4.724 | 14,882 | +0.18(+4.00%) |
Oct 12, 2016 | 4.698 | 4.698 | 4.542 | 4.542 | 4,406 | -0.28(-5.90%) |
Oct 11, 2016 | 4.827 | 4.827 | 4.827 | 4.827 | 603 | +0.20(+4.37%) |
Oct 10, 2016 | 4.573 | 4.698 | 4.573 | 4.625 | 4,542 | +0.14(+3.02%) |
Oct 07, 2016 | 4.542 | 4.609 | 4.395 | 4.489 | 16,832 | -0.05(-1.03%) |
Oct 06, 2016 | 4.359 | 4.615 | 4.359 | 4.536 | 6,706 | +0.16(+3.59%) |
Oct 05, 2016 | 4.463 | 4.468 | 4.307 | 4.379 | 18,486 | +0.04(+0.83%) |
Oct 04, 2016 | 4.371 | 4.401 | 4.317 | 4.343 | 8,810 | +0.03(+0.60%) |