Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | -0.15(-3.01%) | |
Dec 29, 2016 | 4.800 | 5.140 | 4.760 | 4.990 | 90,183 | +0.11(+2.25%) |
Dec 28, 2016 | 5.040 | 5.040 | 4.600 | 4.880 | 70,478 | -0.18(-3.56%) |
Dec 27, 2016 | 4.660 | 5.060 | 4.660 | 5.060 | 86,583 | +0.42(+9.05%) |
Dec 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.33(+7.66%) | |
Dec 22, 2016 | 4.370 | 4.370 | 4.170 | 4.310 | 46,163 | -0.07(-1.60%) |
Dec 21, 2016 | 4.200 | 4.380 | 4.060 | 4.380 | 55,216 | +0.18(+4.29%) |
Dec 20, 2016 | 4.200 | 4.446 | 4.030 | 4.200 | 102,177 | +0.03(+0.72%) |
Dec 19, 2016 | 4.420 | 4.480 | 4.140 | 4.170 | 30,340 | -0.29(-6.50%) |
Dec 16, 2016 | 4.510 | 4.690 | 4.300 | 4.460 | 20,109 | -0.06(-1.33%) |
Dec 15, 2016 | 4.330 | 4.740 | 3.750 | 4.520 | 556,448 | +0.22(+5.12%) |
Dec 14, 2016 | 4.530 | 4.940 | 4.270 | 4.300 | 467,563 | -0.27(-5.91%) |
Dec 13, 2016 | 4.700 | 4.890 | 4.390 | 4.570 | 535,813 | -0.19(-3.99%) |
Dec 12, 2016 | 5.120 | 5.120 | 4.740 | 4.760 | 43,250 | -0.39(-7.57%) |
Dec 09, 2016 | 5.250 | 5.370 | 4.910 | 5.150 | 37,347 | -0.10(-1.90%) |
Dec 08, 2016 | 4.960 | 5.390 | 4.730 | 5.250 | 468,960 | +0.22(+4.37%) |
Dec 07, 2016 | 5.080 | 5.380 | 4.900 | 5.030 | 35,974 | -0.01(-0.20%) |
Dec 06, 2016 | 4.440 | 5.500 | 4.360 | 5.040 | 556,701 | +0.51(+11.26%) |
Dec 05, 2016 | 4.440 | 4.610 | 4.150 | 4.530 | 485,181 | +0.18(+4.14%) |
Dec 02, 2016 | 4.150 | 4.470 | 4.150 | 4.350 | 26,477 | +0.13(+3.08%) |
Dec 01, 2016 | 4.100 | 4.510 | 4.100 | 4.220 | 21,952 | -0.08(-1.86%) |
Nov 30, 2016 | 4.460 | 4.520 | 4.196 | 4.300 | 52,949 | -0.13(-2.93%) |
Nov 29, 2016 | 4.150 | 4.460 | 4.150 | 4.430 | 27,473 | +0.27(+6.49%) |
Nov 28, 2016 | 4.210 | 4.261 | 4.150 | 4.160 | 33,612 | -0.07(-1.65%) |
Nov 25, 2016 | 4.256 | 4.390 | 4.150 | 4.230 | 20,048 | +0.07(+1.68%) |
Nov 23, 2016 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) | |
Nov 22, 2016 | 4.250 | 4.610 | 4.100 | 4.190 | 126,527 | -0.35(-7.71%) |
Nov 21, 2016 | 4.950 | 4.970 | 4.380 | 4.540 | 72,212 | -0.36(-7.35%) |
Nov 18, 2016 | 5.050 | 5.050 | 4.850 | 4.900 | 18,885 | -0.10(-2.00%) |
Nov 17, 2016 | 4.910 | 5.080 | 4.910 | 5.000 | 57,011 | +0.13(+2.67%) |
Nov 16, 2016 | 5.350 | 5.400 | 4.825 | 4.870 | 58,326 | -0.08(-1.62%) |
Nov 15, 2016 | 4.740 | 5.439 | 4.660 | 4.950 | 87,918 | +0.25(+5.32%) |
Nov 14, 2016 | 4.480 | 4.990 | 4.200 | 4.700 | 44,108 | +0.26(+5.86%) |
Nov 11, 2016 | 4.000 | 4.630 | 3.960 | 4.440 | 128,658 | +0.52(+13.27%) |
Nov 10, 2016 | 4.250 | 4.250 | 3.760 | 3.920 | 64,935 | -0.26(-6.22%) |
Nov 09, 2016 | 4.110 | 4.150 | 4.110 | 4.180 | 58,685 | +0.12(+2.96%) |
Nov 08, 2016 | 4.100 | 4.240 | 3.760 | 4.060 | 46,750 | +0.03(+0.74%) |
Nov 07, 2016 | 4.290 | 4.983 | 4.000 | 4.030 | 56,982 | -0.18(-4.28%) |
Nov 04, 2016 | 4.350 | 4.680 | 4.205 | 4.210 | 79,367 | -0.15(-3.44%) |
Nov 03, 2016 | 4.670 | 4.670 | 3.900 | 4.360 | 686,515 | -0.59(-11.92%) |
Nov 02, 2016 | 4.550 | 5.400 | 4.520 | 4.950 | 1,180,843 | +0.13(+2.80%) |
Nov 01, 2016 | 5.700 | 5.730 | 4.660 | 4.815 | 1,149,364 | -0.59(-11.00%) |
Oct 31, 2016 | 5.750 | 5.770 | 5.269 | 5.410 | 60,448 | -0.32(-5.58%) |
Oct 28, 2016 | 5.770 | 6.075 | 5.660 | 5.730 | 54,298 | -0.03(-0.52%) |
Oct 27, 2016 | 6.910 | 6.910 | 5.249 | 5.760 | 157,207 | -0.27(-4.48%) |
Oct 26, 2016 | 6.480 | 6.500 | 4.860 | 6.030 | 488,678 | -0.46(-7.02%) |
Oct 25, 2016 | 6.500 | 6.700 | 6.380 | 6.485 | 30,044 | +0.04(+0.54%) |
Oct 24, 2016 | 6.930 | 6.930 | 6.340 | 6.450 | 55,119 | -0.47(-6.79%) |
Oct 21, 2016 | 7.220 | 7.470 | 6.870 | 6.920 | 92,886 | -0.67(-8.83%) |
Oct 20, 2016 | 7.390 | 7.700 | 7.031 | 7.590 | 88,760 | +0.12(+1.61%) |
Oct 19, 2016 | 7.520 | 7.540 | 7.400 | 7.470 | 14,121 | -0.08(-1.06%) |
Oct 18, 2016 | 7.700 | 7.900 | 7.530 | 7.550 | 30,766 | -0.11(-1.44%) |
Oct 17, 2016 | 8.010 | 8.200 | 7.650 | 7.660 | 33,472 | +0.04(+0.52%) |
Oct 14, 2016 | 7.350 | 7.850 | 7.308 | 7.620 | 27,471 | +0.18(+2.42%) |
Oct 13, 2016 | 7.570 | 7.570 | 7.210 | 7.440 | 13,108 | +0.09(+1.22%) |
Oct 12, 2016 | 7.650 | 8.420 | 7.130 | 7.350 | 14,455 | -0.25(-3.23%) |
Oct 11, 2016 | 7.650 | 7.730 | 7.420 | 7.595 | 31,571 | -0.00(-0.07%) |
Oct 10, 2016 | 7.700 | 7.810 | 7.570 | 7.600 | 32,475 | -0.06(-0.78%) |
Oct 07, 2016 | 7.700 | 8.058 | 7.560 | 7.660 | 33,450 | -0.02(-0.26%) |
Oct 06, 2016 | 7.820 | 7.920 | 7.600 | 7.680 | 25,677 | -0.19(-2.41%) |
Oct 05, 2016 | 7.760 | 7.970 | 7.750 | 7.870 | 18,697 | +0.00(+0.00%) |
Oct 04, 2016 | 7.820 | 7.990 | 7.620 | 7.870 | 31,162 | +0.00(+0.00%) |