Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.728 | 3.749 | 3.639 | 3.653 | 49,457,096 | -0.05(-1.25%) |
Jan 30, 2017 | 3.813 | 3.813 | 3.656 | 3.699 | 50,237,928 | -0.14(-3.71%) |
Jan 27, 2017 | 3.881 | 3.898 | 3.817 | 3.841 | 45,904,392 | -0.04(-1.10%) |
Jan 26, 2017 | 3.938 | 3.941 | 3.873 | 3.884 | 43,340,276 | -0.02(-0.55%) |
Jan 25, 2017 | 3.959 | 3.995 | 3.881 | 3.906 | 49,398,128 | -0.05(-1.17%) |
Jan 24, 2017 | 4.091 | 4.094 | 3.952 | 3.952 | 63,425,296 | -0.08(-2.03%) |
Jan 23, 2017 | 3.980 | 4.051 | 3.941 | 4.034 | 42,780,968 | +0.05(+1.16%) |
Jan 20, 2017 | 4.034 | 4.066 | 3.975 | 3.987 | 38,351,412 | +0.02(+0.54%) |
Jan 19, 2017 | 4.012 | 4.019 | 3.943 | 3.966 | 33,629,344 | -0.01(-0.27%) |
Jan 18, 2017 | 3.966 | 4.018 | 3.959 | 3.977 | 49,282,144 | -0.04(-0.89%) |
Jan 17, 2017 | 4.037 | 4.066 | 4.005 | 4.012 | 38,637,848 | -0.02(-0.44%) |
Jan 13, 2017 | 4.030 | 4.030 | 4.030 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.144 | 4.169 | 4.087 | 4.091 | 36,873,072 | -0.02(-0.43%) |
Jan 11, 2017 | 3.884 | 4.116 | 3.866 | 4.108 | 69,986,408 | +0.19(+4.72%) |
Jan 10, 2017 | 3.923 | 3.968 | 3.898 | 3.923 | 40,853,828 | +0.07(+1.75%) |
Jan 09, 2017 | 3.859 | 3.920 | 3.827 | 3.856 | 35,843,520 | -0.01(-0.37%) |
Jan 06, 2017 | 3.916 | 3.920 | 3.827 | 3.870 | 69,454,744 | -0.08(-2.07%) |
Jan 05, 2017 | 3.902 | 3.982 | 3.889 | 3.952 | 51,262,056 | +0.11(+2.78%) |
Jan 04, 2017 | 3.868 | 3.877 | 3.792 | 3.845 | 39,073,992 | -0.01(-0.28%) |
Jan 03, 2017 | 3.770 | 3.886 | 3.770 | 3.856 | 63,886,372 | +0.26(+7.12%) |
Dec 30, 2016 | 3.599 | 3.599 | 3.599 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.656 | 3.713 | 3.628 | 3.678 | 36,722,212 | +0.00(+0.00%) |
Dec 28, 2016 | 3.614 | 3.699 | 3.606 | 3.678 | 40,269,132 | +0.06(+1.77%) |
Dec 27, 2016 | 3.617 | 3.639 | 3.574 | 3.614 | 36,950,428 | +0.01(+0.40%) |
Dec 23, 2016 | 3.599 | 3.599 | 3.599 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.535 | 3.546 | 3.481 | 3.517 | 39,662,096 | -0.02(-0.50%) |
Dec 21, 2016 | 3.578 | 3.585 | 3.493 | 3.535 | 54,707,908 | +0.01(+0.20%) |
Dec 20, 2016 | 3.560 | 3.587 | 3.480 | 3.528 | 48,504,728 | +0.01(+0.30%) |
Dec 19, 2016 | 3.628 | 3.635 | 3.507 | 3.517 | 61,738,484 | -0.12(-3.23%) |
Dec 16, 2016 | 3.663 | 3.703 | 3.617 | 3.635 | 61,349,500 | -0.02(-0.49%) |
Dec 15, 2016 | 3.628 | 3.703 | 3.599 | 3.653 | 95,127,896 | -0.05(-1.35%) |
Dec 14, 2016 | 3.849 | 3.895 | 3.681 | 3.703 | 80,600,976 | -0.19(-4.94%) |
Dec 13, 2016 | 3.938 | 3.970 | 3.845 | 3.895 | 52,300,320 | +0.00(+0.09%) |
Dec 12, 2016 | 3.927 | 3.991 | 3.888 | 3.891 | 73,128,968 | +0.03(+0.83%) |
Dec 09, 2016 | 3.891 | 3.929 | 3.827 | 3.859 | 60,819,356 | -0.01(-0.28%) |
Dec 08, 2016 | 3.845 | 3.895 | 3.767 | 3.870 | 79,159,648 | +0.02(+0.56%) |
Dec 07, 2016 | 3.863 | 3.897 | 3.813 | 3.849 | 78,080,928 | +0.01(+0.37%) |
Dec 06, 2016 | 3.717 | 3.906 | 3.695 | 3.834 | 110,697,840 | +0.11(+3.06%) |
Dec 05, 2016 | 3.831 | 3.877 | 3.711 | 3.720 | 93,653,080 | -0.08(-2.15%) |
Dec 02, 2016 | 3.735 | 3.834 | 3.710 | 3.802 | 86,585,584 | +0.05(+1.42%) |
Dec 01, 2016 | 3.873 | 3.934 | 3.706 | 3.749 | 129,872,368 | -0.12(-3.13%) |
Nov 30, 2016 | 3.763 | 3.909 | 3.749 | 3.870 | 119,131,848 | +0.36(+10.36%) |
Nov 29, 2016 | 3.550 | 3.567 | 3.461 | 3.507 | 62,808,448 | -0.14(-3.90%) |
Nov 28, 2016 | 3.688 | 3.738 | 3.639 | 3.649 | 52,157,372 | +0.02(+0.49%) |
Nov 25, 2016 | 3.653 | 3.678 | 3.589 | 3.631 | 31,767,832 | -0.09(-2.49%) |
Nov 23, 2016 | 3.724 | 3.724 | 3.724 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.703 | 3.749 | 3.617 | 3.731 | 79,260,224 | +0.07(+2.04%) |
Nov 21, 2016 | 3.596 | 3.663 | 3.574 | 3.656 | 65,589,932 | +0.22(+6.42%) |
Nov 18, 2016 | 3.453 | 3.510 | 3.404 | 3.436 | 39,071,732 | +0.02(+0.52%) |
Nov 17, 2016 | 3.560 | 3.592 | 3.404 | 3.418 | 55,784,384 | -0.08(-2.34%) |
Nov 16, 2016 | 3.525 | 3.574 | 3.453 | 3.500 | 72,254,312 | -0.06(-1.60%) |
Nov 15, 2016 | 3.589 | 3.642 | 3.539 | 3.557 | 95,022,328 | +0.15(+4.39%) |
Nov 14, 2016 | 3.357 | 3.414 | 3.256 | 3.407 | 135,346,560 | -0.06(-1.64%) |
Nov 11, 2016 | 3.542 | 3.596 | 3.364 | 3.464 | 125,377,576 | -0.22(-5.90%) |
Nov 10, 2016 | 3.827 | 3.938 | 3.603 | 3.681 | 119,016,024 | -0.35(-8.66%) |
Nov 09, 2016 | 3.881 | 4.069 | 3.881 | 4.030 | 94,941,480 | -0.04(-0.96%) |
Nov 08, 2016 | 3.970 | 4.135 | 3.959 | 4.069 | 70,376,928 | +0.01(+0.26%) |
Nov 07, 2016 | 3.955 | 4.069 | 3.955 | 4.059 | 71,264,264 | +0.27(+7.24%) |
Nov 04, 2016 | 3.781 | 3.838 | 3.706 | 3.784 | 72,678,664 | +0.01(+0.19%) |
Nov 03, 2016 | 3.913 | 3.934 | 3.751 | 3.777 | 54,819,024 | -0.04(-1.12%) |
Nov 02, 2016 | 3.877 | 3.920 | 3.745 | 3.820 | 71,200,528 | -0.13(-3.25%) |