Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.400 | 4.400 | 4.400 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 4.460 | 4.470 | 4.290 | 4.420 | 798,768 | -0.03(-0.67%) |
Dec 28, 2016 | 4.620 | 4.650 | 4.440 | 4.450 | 722,430 | -0.15(-3.26%) |
Dec 27, 2016 | 4.600 | 4.710 | 4.530 | 4.600 | 586,366 | -0.03(-0.65%) |
Dec 23, 2016 | 4.630 | 4.630 | 4.630 | 0 | +0.10(+2.21%) | |
Dec 22, 2016 | 4.400 | 4.570 | 4.400 | 4.530 | 699,636 | +0.13(+2.95%) |
Dec 21, 2016 | 4.460 | 4.530 | 4.310 | 4.400 | 548,087 | -0.03(-0.68%) |
Dec 20, 2016 | 4.350 | 4.450 | 4.260 | 4.430 | 840,911 | +0.09(+2.07%) |
Dec 19, 2016 | 4.350 | 4.450 | 4.290 | 4.340 | 470,705 | +0.02(+0.46%) |
Dec 16, 2016 | 4.340 | 4.400 | 4.270 | 4.320 | 704,081 | +0.01(+0.23%) |
Dec 15, 2016 | 4.180 | 4.400 | 4.180 | 4.310 | 603,201 | -0.05(-1.15%) |
Dec 14, 2016 | 4.200 | 4.430 | 4.170 | 4.360 | 560,280 | +0.17(+4.06%) |
Dec 13, 2016 | 4.510 | 4.574 | 4.170 | 4.190 | 830,527 | -0.30(-6.68%) |
Dec 12, 2016 | 4.610 | 4.640 | 4.450 | 4.490 | 396,310 | -0.08(-1.75%) |
Dec 09, 2016 | 4.610 | 4.690 | 4.530 | 4.570 | 430,512 | +0.00(+0.00%) |
Dec 08, 2016 | 4.530 | 4.675 | 4.520 | 4.570 | 433,791 | +0.03(+0.66%) |
Dec 07, 2016 | 4.450 | 4.560 | 4.400 | 4.540 | 459,370 | +0.05(+1.11%) |
Dec 06, 2016 | 4.430 | 4.530 | 4.270 | 4.490 | 964,905 | +0.06(+1.35%) |
Dec 05, 2016 | 4.130 | 4.540 | 4.080 | 4.430 | 1,302,544 | +0.36(+8.85%) |
Dec 02, 2016 | 4.160 | 4.190 | 3.990 | 4.070 | 543,543 | -0.10(-2.40%) |
Dec 01, 2016 | 4.220 | 4.220 | 4.040 | 4.170 | 640,136 | -0.04(-0.95%) |
Nov 30, 2016 | 4.460 | 4.460 | 4.200 | 4.210 | 477,504 | -0.21(-4.75%) |
Nov 29, 2016 | 4.290 | 4.480 | 4.260 | 4.420 | 528,115 | +0.13(+3.03%) |
Nov 28, 2016 | 4.330 | 4.349 | 4.140 | 4.290 | 1,149,351 | -0.04(-0.92%) |
Nov 25, 2016 | 4.380 | 4.420 | 4.310 | 4.330 | 289,540 | -0.02(-0.46%) |
Nov 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.04(+0.93%) | |
Nov 22, 2016 | 4.520 | 4.529 | 4.270 | 4.310 | 1,479,056 | -0.18(-4.01%) |
Nov 21, 2016 | 4.700 | 4.744 | 4.490 | 4.490 | 857,403 | -0.19(-4.06%) |
Nov 18, 2016 | 4.980 | 4.980 | 4.640 | 4.680 | 781,919 | -0.27(-5.45%) |
Nov 17, 2016 | 4.850 | 4.990 | 4.750 | 4.950 | 946,112 | +0.14(+2.91%) |
Nov 16, 2016 | 4.750 | 4.950 | 4.700 | 4.810 | 691,076 | +0.10(+2.12%) |
Nov 15, 2016 | 4.660 | 4.770 | 4.650 | 4.710 | 727,881 | +0.06(+1.29%) |
Nov 14, 2016 | 4.530 | 4.680 | 4.410 | 4.650 | 1,195,444 | +0.18(+4.03%) |
Nov 11, 2016 | 4.610 | 4.640 | 4.340 | 4.470 | 1,983,099 | -0.05(-1.11%) |
Nov 10, 2016 | 5.060 | 5.110 | 4.463 | 4.520 | 5,035,608 | -1.80(-28.48%) |
Nov 09, 2016 | 5.920 | 6.360 | 5.760 | 6.320 | 614,606 | +0.27(+4.46%) |
Nov 08, 2016 | 6.170 | 6.240 | 6.020 | 6.050 | 333,089 | -0.15(-2.42%) |
Nov 07, 2016 | 6.150 | 6.220 | 5.970 | 6.200 | 563,063 | +0.23(+3.85%) |
Nov 04, 2016 | 6.030 | 6.270 | 5.940 | 5.970 | 445,508 | -0.08(-1.32%) |
Nov 03, 2016 | 6.340 | 6.371 | 6.020 | 6.050 | 597,351 | -0.33(-5.17%) |
Nov 02, 2016 | 6.500 | 6.590 | 6.350 | 6.380 | 240,793 | -0.17(-2.60%) |
Nov 01, 2016 | 6.550 | 6.570 | 6.400 | 6.550 | 235,046 | -0.02(-0.30%) |
Oct 31, 2016 | 6.530 | 6.620 | 6.520 | 6.570 | 199,524 | -0.02(-0.30%) |
Oct 28, 2016 | 6.750 | 6.820 | 6.540 | 6.590 | 238,181 | -0.17(-2.51%) |
Oct 27, 2016 | 6.760 | 6.789 | 6.400 | 6.760 | 674,776 | +0.01(+0.15%) |
Oct 26, 2016 | 6.890 | 6.980 | 6.750 | 6.750 | 233,073 | -0.14(-2.03%) |
Oct 25, 2016 | 7.140 | 7.140 | 6.870 | 6.890 | 308,864 | -0.25(-3.50%) |
Oct 24, 2016 | 7.270 | 7.320 | 7.090 | 7.140 | 229,752 | -0.04(-0.56%) |
Oct 21, 2016 | 7.100 | 7.230 | 7.060 | 7.180 | 335,493 | +0.05(+0.70%) |
Oct 20, 2016 | 7.260 | 7.300 | 7.130 | 7.130 | 295,470 | -0.15(-2.06%) |
Oct 19, 2016 | 7.380 | 7.450 | 7.212 | 7.280 | 643,419 | -0.13(-1.75%) |
Oct 18, 2016 | 7.550 | 7.562 | 7.350 | 7.410 | 266,857 | -0.02(-0.27%) |
Oct 17, 2016 | 7.210 | 7.480 | 7.180 | 7.430 | 406,868 | +0.24(+3.34%) |
Oct 14, 2016 | 7.220 | 7.278 | 7.075 | 7.190 | 403,918 | -0.02(-0.28%) |
Oct 13, 2016 | 7.180 | 7.250 | 7.040 | 7.210 | 301,785 | -0.04(-0.55%) |
Oct 12, 2016 | 7.240 | 7.460 | 7.180 | 7.250 | 163,099 | +0.01(+0.14%) |
Oct 11, 2016 | 7.510 | 7.510 | 7.205 | 7.240 | 303,255 | -0.31(-4.11%) |
Oct 10, 2016 | 7.540 | 7.700 | 7.540 | 7.550 | 223,685 | +0.08(+1.07%) |
Oct 07, 2016 | 7.550 | 7.630 | 7.410 | 7.470 | 222,843 | -0.09(-1.19%) |
Oct 06, 2016 | 7.630 | 7.660 | 7.300 | 7.560 | 536,747 | -0.09(-1.18%) |
Oct 05, 2016 | 7.620 | 7.730 | 7.560 | 7.650 | 326,433 | +0.09(+1.19%) |
Oct 04, 2016 | 7.700 | 7.740 | 7.490 | 7.560 | 449,681 | -0.11(-1.43%) |