Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.740 | 4.740 | 4.740 | 0 | +0.39(+8.97%) | |
Dec 29, 2016 | 4.500 | 4.500 | 4.040 | 4.350 | 10,454 | +0.31(+7.67%) |
Dec 28, 2016 | 4.020 | 4.370 | 4.000 | 4.040 | 6,775 | -0.01(-0.25%) |
Dec 27, 2016 | 4.090 | 4.090 | 4.000 | 4.050 | 7,363 | -0.04(-0.98%) |
Dec 23, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.16(-3.76%) | |
Dec 22, 2016 | 4.340 | 4.450 | 4.050 | 4.250 | 9,176 | +0.06(+1.38%) |
Dec 21, 2016 | 4.100 | 4.928 | 4.026 | 4.192 | 37,552 | +0.19(+4.81%) |
Dec 20, 2016 | 4.100 | 4.100 | 4.000 | 4.000 | 6,031 | -0.03(-0.74%) |
Dec 19, 2016 | 4.220 | 4.220 | 4.020 | 4.030 | 2,220 | +0.07(+1.77%) |
Dec 16, 2016 | 4.150 | 4.230 | 3.960 | 3.960 | 30,143 | -0.44(-10.00%) |
Dec 15, 2016 | 4.530 | 4.550 | 4.220 | 4.400 | 6,211 | -0.11(-2.44%) |
Dec 14, 2016 | 4.550 | 4.600 | 4.470 | 4.510 | 4,040 | -0.01(-0.22%) |
Dec 13, 2016 | 4.680 | 4.730 | 4.330 | 4.520 | 27,770 | +0.02(+0.44%) |
Dec 12, 2016 | 4.520 | 4.850 | 4.190 | 4.500 | 34,645 | -0.05(-1.10%) |
Dec 09, 2016 | 4.770 | 4.850 | 4.280 | 4.550 | 18,663 | -0.04(-0.87%) |
Dec 08, 2016 | 4.560 | 4.630 | 4.130 | 4.590 | 47,215 | +0.16(+3.64%) |
Dec 07, 2016 | 4.493 | 4.493 | 4.400 | 4.429 | 3,350 | +0.07(+1.70%) |
Dec 06, 2016 | 4.400 | 4.900 | 4.300 | 4.355 | 30,864 | +0.11(+2.47%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.000 | 4.250 | 19,635 | +0.14(+3.41%) |
Dec 02, 2016 | 4.110 | 4.110 | 4.110 | 4.110 | 304 | +0.02(+0.37%) |
Dec 01, 2016 | 4.390 | 4.400 | 4.050 | 4.095 | 9,194 | -0.11(-2.50%) |
Nov 30, 2016 | 4.100 | 4.200 | 4.000 | 4.200 | 9,134 | +0.19(+4.74%) |
Nov 29, 2016 | 4.250 | 4.250 | 4.010 | 4.010 | 6,240 | -0.09(-2.20%) |
Nov 28, 2016 | 4.412 | 4.760 | 4.051 | 4.100 | 19,710 | -0.36(-8.07%) |
Nov 25, 2016 | 4.170 | 4.460 | 4.168 | 4.460 | 14,395 | +0.31(+7.47%) |
Nov 23, 2016 | 4.150 | 4.150 | 4.150 | 0 | -0.14(-3.26%) | |
Nov 22, 2016 | 4.570 | 4.900 | 4.000 | 4.290 | 37,263 | -0.01(-0.23%) |
Nov 21, 2016 | 4.640 | 4.640 | 3.930 | 4.300 | 40,124 | -0.38(-8.12%) |
Nov 18, 2016 | 4.650 | 4.680 | 4.500 | 4.680 | 15,997 | +0.03(+0.65%) |
Nov 17, 2016 | 4.800 | 4.976 | 4.650 | 4.650 | 4,875 | +0.03(+0.54%) |
Nov 16, 2016 | 4.700 | 4.884 | 4.500 | 4.625 | 20,225 | -0.00(-0.11%) |
Nov 15, 2016 | 4.700 | 4.700 | 4.500 | 4.630 | 10,622 | +0.00(+0.00%) |
Nov 14, 2016 | 4.507 | 4.745 | 4.500 | 4.630 | 17,611 | +0.09(+1.94%) |
Nov 11, 2016 | 4.850 | 4.850 | 4.542 | 4.542 | 2,803 | -0.20(-4.18%) |
Nov 10, 2016 | 4.646 | 4.980 | 4.500 | 4.740 | 8,147 | -0.01(-0.21%) |
Nov 09, 2016 | 4.750 | 4.760 | 4.750 | 4.750 | 1,000 | -0.22(-4.43%) |
Nov 08, 2016 | 4.970 | 4.989 | 4.970 | 4.970 | 300 | +0.09(+1.80%) |
Nov 07, 2016 | 4.882 | 4.882 | 4.882 | 4.882 | 530 | +0.13(+2.78%) |
Nov 04, 2016 | 4.900 | 4.900 | 4.750 | 4.750 | 1,022 | -0.25(-5.00%) |
Nov 02, 2016 | 5.000 | 5.000 | 5.000 | 14 | -0.04(-0.74%) | |
Nov 01, 2016 | 5.030 | 5.037 | 5.030 | 5.037 | 212 | -0.03(-0.64%) |
Oct 31, 2016 | 4.870 | 5.070 | 4.850 | 5.070 | 3,162 | +0.12(+2.42%) |
Oct 28, 2016 | 5.090 | 5.090 | 4.950 | 4.950 | 5,645 | -0.05(-1.00%) |
Oct 27, 2016 | 5.080 | 5.085 | 5.000 | 5.000 | 3,100 | +0.00(+0.00%) |
Oct 26, 2016 | 5.000 | 5.043 | 5.000 | 5.000 | 16,798 | +0.02(+0.40%) |
Oct 25, 2016 | 4.960 | 4.987 | 4.950 | 4.980 | 6,477 | -0.02(-0.40%) |
Oct 24, 2016 | 4.963 | 5.050 | 4.950 | 5.000 | 4,714 | +0.02(+0.40%) |
Oct 21, 2016 | 4.992 | 5.000 | 4.950 | 4.980 | 18,814 | -0.02(-0.40%) |
Oct 20, 2016 | 4.900 | 5.000 | 4.900 | 5.000 | 15,075 | +0.05(+1.01%) |
Oct 19, 2016 | 5.000 | 5.043 | 4.850 | 4.950 | 34,606 | -0.02(-0.40%) |
Oct 18, 2016 | 5.100 | 5.140 | 3.980 | 4.970 | 47,061 | -0.04(-0.80%) |
Oct 17, 2016 | 5.270 | 5.340 | 5.000 | 5.010 | 121,267 | -0.25(-4.75%) |
Oct 14, 2016 | 5.340 | 5.350 | 5.011 | 5.260 | 78,329 | +0.11(+2.14%) |
Oct 13, 2016 | 5.550 | 5.600 | 5.120 | 5.150 | 45,920 | -0.33(-6.02%) |
Oct 12, 2016 | 5.010 | 5.480 | 5.000 | 5.480 | 124,170 | +0.50(+10.04%) |