Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.415 | 4.430 | 4.352 | 4.385 | 25,714,022 | -0.04(-0.92%) |
Jan 30, 2017 | 4.430 | 4.448 | 4.389 | 4.426 | 24,766,306 | -0.06(-1.24%) |
Jan 27, 2017 | 4.489 | 4.537 | 4.467 | 4.482 | 30,219,444 | -0.03(-0.58%) |
Jan 26, 2017 | 4.452 | 4.508 | 4.404 | 4.508 | 49,046,640 | -0.00(-0.08%) |
Jan 25, 2017 | 4.467 | 4.522 | 4.448 | 4.511 | 44,177,848 | +0.09(+2.10%) |
Jan 24, 2017 | 4.367 | 4.433 | 4.355 | 4.419 | 40,524,652 | -0.04(-0.83%) |
Jan 23, 2017 | 4.307 | 4.456 | 4.292 | 4.456 | 34,684,264 | +0.18(+4.17%) |
Jan 20, 2017 | 4.277 | 4.287 | 4.212 | 4.277 | 27,644,320 | +0.05(+1.23%) |
Jan 19, 2017 | 4.277 | 4.281 | 4.185 | 4.225 | 27,031,650 | +0.02(+0.44%) |
Jan 18, 2017 | 4.229 | 4.259 | 4.192 | 4.207 | 23,719,280 | -0.05(-1.13%) |
Jan 17, 2017 | 4.170 | 4.281 | 4.151 | 4.255 | 31,252,124 | +0.09(+2.14%) |
Jan 13, 2017 | 4.166 | 4.166 | 4.166 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.266 | 4.296 | 4.225 | 4.274 | 36,877,516 | +0.03(+0.61%) |
Jan 11, 2017 | 4.099 | 4.248 | 4.073 | 4.248 | 35,072,032 | +0.10(+2.51%) |
Jan 10, 2017 | 4.192 | 4.214 | 4.118 | 4.144 | 24,614,934 | -0.00(-0.09%) |
Jan 09, 2017 | 4.140 | 4.175 | 4.114 | 4.147 | 23,620,178 | +0.03(+0.63%) |
Jan 06, 2017 | 4.107 | 4.159 | 4.084 | 4.121 | 45,829,356 | -0.01(-0.36%) |
Jan 05, 2017 | 4.047 | 4.173 | 4.043 | 4.136 | 61,020,912 | +0.11(+2.77%) |
Jan 04, 2017 | 4.010 | 4.049 | 3.995 | 4.025 | 28,457,132 | +0.05(+1.31%) |
Jan 03, 2017 | 3.906 | 3.980 | 3.906 | 3.973 | 37,770,116 | +0.16(+4.09%) |
Dec 30, 2016 | 3.817 | 3.817 | 3.817 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.789 | 3.860 | 3.786 | 3.841 | 24,545,476 | +0.06(+1.57%) |
Dec 28, 2016 | 3.700 | 3.795 | 3.693 | 3.782 | 37,205,564 | +0.10(+2.83%) |
Dec 27, 2016 | 3.685 | 3.698 | 3.648 | 3.678 | 35,077,328 | +0.01(+0.41%) |
Dec 23, 2016 | 3.663 | 3.663 | 3.663 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.479 | 3.555 | 3.462 | 3.537 | 40,304,656 | +0.08(+2.43%) |
Dec 21, 2016 | 3.497 | 3.500 | 3.446 | 3.453 | 20,997,282 | +0.02(+0.53%) |
Dec 20, 2016 | 3.453 | 3.466 | 3.373 | 3.435 | 44,044,988 | +0.10(+3.07%) |
Dec 19, 2016 | 3.475 | 3.475 | 3.325 | 3.332 | 63,651,080 | -0.07(-2.04%) |
Dec 16, 2016 | 3.486 | 3.508 | 3.398 | 3.402 | 39,469,252 | -0.11(-3.22%) |
Dec 15, 2016 | 3.515 | 3.555 | 3.429 | 3.515 | 77,770,360 | -0.00(-0.10%) |
Dec 14, 2016 | 3.625 | 3.647 | 3.506 | 3.519 | 62,346,628 | -0.08(-2.33%) |
Dec 13, 2016 | 3.595 | 3.639 | 3.548 | 3.603 | 57,778,372 | +0.07(+2.07%) |
Dec 12, 2016 | 3.625 | 3.643 | 3.526 | 3.530 | 41,590,680 | -0.15(-4.07%) |
Dec 09, 2016 | 3.669 | 3.720 | 3.658 | 3.680 | 47,209,476 | +0.03(+0.70%) |
Dec 08, 2016 | 3.661 | 3.690 | 3.639 | 3.654 | 38,085,964 | -0.00(-0.10%) |
Dec 07, 2016 | 3.694 | 3.705 | 3.614 | 3.658 | 37,370,312 | -0.02(-0.50%) |
Dec 06, 2016 | 3.595 | 3.709 | 3.581 | 3.676 | 21,843,176 | +0.05(+1.31%) |
Dec 05, 2016 | 3.574 | 3.632 | 3.564 | 3.628 | 21,333,106 | +0.06(+1.64%) |
Dec 02, 2016 | 3.592 | 3.636 | 3.555 | 3.570 | 28,568,972 | +0.03(+0.83%) |
Dec 01, 2016 | 3.676 | 3.683 | 3.535 | 3.541 | 51,824,920 | -0.24(-6.24%) |
Nov 30, 2016 | 3.835 | 3.882 | 3.776 | 3.776 | 42,766,900 | +0.03(+0.78%) |
Nov 29, 2016 | 3.776 | 3.806 | 3.725 | 3.747 | 23,006,040 | -0.05(-1.44%) |
Nov 28, 2016 | 3.736 | 3.850 | 3.711 | 3.802 | 38,434,504 | +0.07(+1.96%) |
Nov 25, 2016 | 3.718 | 3.744 | 3.703 | 3.729 | 14,752,702 | -0.09(-2.39%) |
Nov 23, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.959 | 3.963 | 3.831 | 3.890 | 29,333,066 | +0.00(+0.00%) |
Nov 21, 2016 | 3.879 | 3.904 | 3.850 | 3.890 | 22,282,658 | +0.11(+2.80%) |
Nov 18, 2016 | 3.842 | 3.868 | 3.766 | 3.784 | 28,992,878 | +0.05(+1.27%) |
Nov 17, 2016 | 3.824 | 3.851 | 3.722 | 3.736 | 33,491,644 | -0.11(-2.76%) |
Nov 16, 2016 | 3.769 | 3.868 | 3.736 | 3.842 | 54,363,292 | -0.03(-0.66%) |
Nov 15, 2016 | 3.714 | 3.882 | 3.711 | 3.868 | 43,211,360 | +0.19(+5.06%) |
Nov 14, 2016 | 3.689 | 3.718 | 3.596 | 3.682 | 66,295,488 | -0.08(-2.23%) |
Nov 11, 2016 | 3.692 | 3.795 | 3.585 | 3.766 | 55,204,332 | -0.03(-0.87%) |
Nov 10, 2016 | 3.930 | 3.985 | 3.736 | 3.798 | 69,603,512 | -0.38(-9.01%) |
Nov 09, 2016 | 4.197 | 4.310 | 4.167 | 4.175 | 57,274,752 | -0.20(-4.59%) |
Nov 08, 2016 | 4.328 | 4.450 | 4.277 | 4.375 | 31,096,502 | +0.02(+0.50%) |
Nov 07, 2016 | 4.317 | 4.370 | 4.284 | 4.354 | 39,794,832 | +0.22(+5.39%) |
Nov 04, 2016 | 4.112 | 4.226 | 4.078 | 4.131 | 38,895,768 | +0.01(+0.35%) |
Nov 03, 2016 | 4.200 | 4.269 | 4.105 | 4.116 | 38,353,000 | -0.03(-0.62%) |
Nov 02, 2016 | 4.182 | 4.209 | 4.074 | 4.142 | 30,410,234 | -0.06(-1.39%) |