Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.410 | 4.425 | 4.347 | 4.380 | 25,742,426 | -0.04(-0.92%) |
Jan 30, 2017 | 4.425 | 4.443 | 4.384 | 4.421 | 24,793,662 | -0.06(-1.24%) |
Jan 27, 2017 | 4.484 | 4.532 | 4.462 | 4.477 | 30,252,824 | -0.03(-0.58%) |
Jan 26, 2017 | 4.447 | 4.503 | 4.399 | 4.503 | 49,100,820 | -0.00(-0.08%) |
Jan 25, 2017 | 4.462 | 4.517 | 4.443 | 4.506 | 44,226,648 | +0.09(+2.10%) |
Jan 24, 2017 | 4.362 | 4.428 | 4.351 | 4.414 | 40,569,416 | -0.04(-0.83%) |
Jan 23, 2017 | 4.302 | 4.451 | 4.288 | 4.451 | 34,722,576 | +0.18(+4.17%) |
Jan 20, 2017 | 4.273 | 4.282 | 4.208 | 4.273 | 27,674,856 | +0.05(+1.23%) |
Jan 19, 2017 | 4.273 | 4.276 | 4.180 | 4.221 | 27,061,510 | +0.02(+0.44%) |
Jan 18, 2017 | 4.224 | 4.254 | 4.187 | 4.202 | 23,745,482 | -0.05(-1.13%) |
Jan 17, 2017 | 4.165 | 4.276 | 4.147 | 4.250 | 31,286,646 | +0.09(+2.14%) |
Jan 13, 2017 | 4.161 | 4.161 | 4.161 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.262 | 4.291 | 4.221 | 4.269 | 36,918,252 | +0.03(+0.61%) |
Jan 11, 2017 | 4.095 | 4.243 | 4.069 | 4.243 | 35,110,772 | +0.10(+2.51%) |
Jan 10, 2017 | 4.187 | 4.210 | 4.113 | 4.139 | 24,642,124 | -0.00(-0.09%) |
Jan 09, 2017 | 4.135 | 4.171 | 4.109 | 4.143 | 23,646,270 | +0.03(+0.63%) |
Jan 06, 2017 | 4.102 | 4.154 | 4.080 | 4.117 | 45,879,980 | -0.01(-0.36%) |
Jan 05, 2017 | 4.043 | 4.169 | 4.039 | 4.132 | 61,088,316 | +0.11(+2.77%) |
Jan 04, 2017 | 4.006 | 4.045 | 3.991 | 4.020 | 28,488,566 | +0.05(+1.31%) |
Jan 03, 2017 | 3.902 | 3.976 | 3.902 | 3.969 | 37,811,836 | +0.16(+4.09%) |
Dec 30, 2016 | 3.813 | 3.813 | 3.813 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.785 | 3.856 | 3.781 | 3.837 | 24,572,586 | +0.06(+1.57%) |
Dec 28, 2016 | 3.696 | 3.791 | 3.689 | 3.778 | 37,246,660 | +0.10(+2.83%) |
Dec 27, 2016 | 3.681 | 3.694 | 3.644 | 3.674 | 35,116,072 | +0.01(+0.41%) |
Dec 23, 2016 | 3.659 | 3.659 | 3.659 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.475 | 3.551 | 3.458 | 3.533 | 40,349,168 | +0.08(+2.43%) |
Dec 21, 2016 | 3.493 | 3.497 | 3.442 | 3.449 | 21,020,472 | +0.02(+0.53%) |
Dec 20, 2016 | 3.449 | 3.462 | 3.369 | 3.431 | 44,093,632 | +0.10(+3.07%) |
Dec 19, 2016 | 3.471 | 3.471 | 3.321 | 3.329 | 63,721,376 | -0.07(-2.04%) |
Dec 16, 2016 | 3.482 | 3.504 | 3.394 | 3.398 | 39,512,840 | -0.11(-3.22%) |
Dec 15, 2016 | 3.511 | 3.551 | 3.425 | 3.511 | 77,856,256 | -0.00(-0.10%) |
Dec 14, 2016 | 3.621 | 3.643 | 3.502 | 3.515 | 62,415,488 | -0.08(-2.33%) |
Dec 13, 2016 | 3.591 | 3.635 | 3.544 | 3.599 | 57,842,184 | +0.07(+2.07%) |
Dec 12, 2016 | 3.621 | 3.639 | 3.522 | 3.526 | 41,636,616 | -0.15(-4.07%) |
Dec 09, 2016 | 3.664 | 3.716 | 3.654 | 3.675 | 47,261,616 | +0.03(+0.70%) |
Dec 08, 2016 | 3.657 | 3.686 | 3.635 | 3.650 | 38,128,028 | -0.00(-0.10%) |
Dec 07, 2016 | 3.690 | 3.701 | 3.610 | 3.654 | 37,411,584 | -0.02(-0.50%) |
Dec 06, 2016 | 3.591 | 3.705 | 3.577 | 3.672 | 21,867,302 | +0.05(+1.31%) |
Dec 05, 2016 | 3.570 | 3.628 | 3.560 | 3.624 | 21,356,668 | +0.06(+1.64%) |
Dec 02, 2016 | 3.588 | 3.632 | 3.551 | 3.566 | 28,600,524 | +0.03(+0.83%) |
Dec 01, 2016 | 3.672 | 3.679 | 3.531 | 3.537 | 51,882,160 | -0.24(-6.24%) |
Nov 30, 2016 | 3.831 | 3.878 | 3.772 | 3.772 | 42,814,136 | +0.03(+0.78%) |
Nov 29, 2016 | 3.772 | 3.801 | 3.721 | 3.743 | 23,031,450 | -0.05(-1.44%) |
Nov 28, 2016 | 3.732 | 3.845 | 3.707 | 3.798 | 38,476,956 | +0.07(+1.96%) |
Nov 25, 2016 | 3.714 | 3.739 | 3.699 | 3.725 | 14,768,996 | -0.09(-2.39%) |
Nov 23, 2016 | 3.816 | 3.816 | 3.816 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.955 | 3.958 | 3.827 | 3.885 | 29,365,464 | +0.00(+0.00%) |
Nov 21, 2016 | 3.874 | 3.900 | 3.845 | 3.885 | 22,307,270 | +0.11(+2.80%) |
Nov 18, 2016 | 3.838 | 3.864 | 3.761 | 3.780 | 29,024,900 | +0.05(+1.27%) |
Nov 17, 2016 | 3.820 | 3.847 | 3.718 | 3.732 | 33,528,636 | -0.11(-2.76%) |
Nov 16, 2016 | 3.765 | 3.864 | 3.732 | 3.838 | 54,423,336 | -0.03(-0.66%) |
Nov 15, 2016 | 3.710 | 3.878 | 3.707 | 3.864 | 43,259,088 | +0.19(+5.06%) |
Nov 14, 2016 | 3.685 | 3.714 | 3.592 | 3.677 | 66,368,712 | -0.08(-2.23%) |
Nov 11, 2016 | 3.688 | 3.791 | 3.581 | 3.761 | 55,265,308 | -0.03(-0.87%) |
Nov 10, 2016 | 3.926 | 3.980 | 3.732 | 3.794 | 69,680,392 | -0.38(-9.01%) |
Nov 09, 2016 | 4.192 | 4.305 | 4.163 | 4.170 | 57,338,012 | -0.20(-4.59%) |
Nov 08, 2016 | 4.323 | 4.445 | 4.272 | 4.371 | 31,130,848 | +0.02(+0.50%) |
Nov 07, 2016 | 4.312 | 4.365 | 4.279 | 4.349 | 39,838,784 | +0.22(+5.39%) |
Nov 04, 2016 | 4.108 | 4.221 | 4.073 | 4.126 | 38,938,728 | +0.01(+0.35%) |
Nov 03, 2016 | 4.196 | 4.264 | 4.101 | 4.112 | 38,395,360 | -0.03(-0.62%) |
Nov 02, 2016 | 4.177 | 4.205 | 4.070 | 4.137 | 30,443,822 | -0.06(-1.39%) |