Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.193 | 4.193 | 4.123 | 4.131 | 23,404,778 | -0.04(-0.84%) |
Jan 30, 2017 | 4.140 | 4.166 | 4.105 | 4.166 | 27,379,844 | +0.01(+0.21%) |
Jan 27, 2017 | 4.193 | 4.201 | 4.149 | 4.158 | 25,906,650 | +0.00(+0.00%) |
Jan 26, 2017 | 4.105 | 4.166 | 4.096 | 4.158 | 26,253,552 | +0.07(+1.60%) |
Jan 25, 2017 | 4.070 | 4.114 | 4.066 | 4.092 | 18,850,896 | +0.04(+0.97%) |
Jan 24, 2017 | 4.009 | 4.053 | 4.009 | 4.053 | 23,306,526 | +0.04(+0.87%) |
Jan 23, 2017 | 4.026 | 4.044 | 4.009 | 4.018 | 17,141,008 | +0.00(+0.00%) |
Jan 20, 2017 | 4.026 | 4.035 | 4.000 | 4.018 | 17,531,274 | +0.00(+0.00%) |
Jan 19, 2017 | 4.009 | 4.026 | 3.983 | 4.018 | 16,432,025 | -0.01(-0.22%) |
Jan 18, 2017 | 4.018 | 4.026 | 3.974 | 4.026 | 23,483,506 | +0.03(+0.66%) |
Jan 17, 2017 | 4.018 | 4.031 | 3.991 | 4.000 | 14,876,094 | -0.04(-0.87%) |
Jan 13, 2017 | 4.035 | 4.035 | 4.035 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.018 | 4.035 | 3.956 | 4.009 | 22,883,602 | -0.01(-0.22%) |
Jan 11, 2017 | 4.044 | 4.053 | 3.983 | 4.018 | 37,099,216 | -0.04(-0.86%) |
Jan 10, 2017 | 4.026 | 4.083 | 4.000 | 4.053 | 23,489,032 | +0.03(+0.65%) |
Jan 09, 2017 | 3.991 | 4.035 | 3.969 | 4.026 | 38,497,944 | +0.04(+0.88%) |
Jan 06, 2017 | 4.070 | 4.070 | 3.991 | 3.991 | 28,766,540 | -0.07(-1.72%) |
Jan 05, 2017 | 3.991 | 4.061 | 3.991 | 4.061 | 41,412,688 | +0.10(+2.43%) |
Jan 04, 2017 | 3.904 | 3.983 | 3.898 | 3.965 | 30,643,968 | +0.08(+2.03%) |
Jan 03, 2017 | 3.930 | 3.947 | 3.851 | 3.886 | 38,981,664 | -0.01(-0.22%) |
Dec 30, 2016 | 3.895 | 3.895 | 3.895 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 3.930 | 3.956 | 3.904 | 3.917 | 21,031,610 | -0.02(-0.56%) |
Dec 28, 2016 | 3.965 | 3.983 | 3.939 | 3.939 | 17,066,644 | -0.02(-0.55%) |
Dec 27, 2016 | 3.939 | 4.009 | 3.939 | 3.961 | 22,437,038 | +0.01(+0.33%) |
Dec 23, 2016 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.956 | 3.983 | 3.939 | 3.948 | 13,060,814 | -0.02(-0.44%) |
Dec 21, 2016 | 3.974 | 4.000 | 3.956 | 3.965 | 17,165,430 | +0.00(+0.00%) |
Dec 20, 2016 | 3.956 | 3.991 | 3.956 | 3.965 | 19,499,268 | +0.00(+0.00%) |
Dec 19, 2016 | 3.956 | 3.974 | 3.948 | 3.965 | 30,529,548 | +0.01(+0.22%) |
Dec 16, 2016 | 3.948 | 3.974 | 3.921 | 3.956 | 35,444,548 | +0.03(+0.67%) |
Dec 15, 2016 | 3.956 | 3.983 | 3.921 | 3.930 | 29,991,494 | -0.02(-0.44%) |
Dec 14, 2016 | 3.948 | 4.018 | 3.930 | 3.948 | 32,376,240 | -0.03(-0.66%) |
Dec 13, 2016 | 3.913 | 3.974 | 3.913 | 3.974 | 36,117,108 | +0.08(+2.02%) |
Dec 12, 2016 | 3.948 | 3.974 | 3.895 | 3.895 | 23,606,336 | -0.07(-1.87%) |
Dec 09, 2016 | 4.000 | 4.009 | 3.956 | 3.969 | 27,901,418 | -0.00(-0.11%) |
Dec 08, 2016 | 3.948 | 4.000 | 3.921 | 3.974 | 26,494,302 | +0.04(+0.89%) |
Dec 07, 2016 | 3.851 | 3.983 | 3.834 | 3.939 | 36,264,120 | +0.08(+2.04%) |
Dec 06, 2016 | 3.790 | 3.869 | 3.781 | 3.860 | 31,987,212 | +0.07(+1.85%) |
Dec 05, 2016 | 3.781 | 3.825 | 3.751 | 3.790 | 54,555,020 | +0.03(+0.70%) |
Dec 02, 2016 | 3.965 | 4.026 | 3.694 | 3.764 | 106,627,896 | -0.22(-5.60%) |
Dec 01, 2016 | 4.000 | 4.035 | 3.948 | 3.987 | 35,379,908 | -0.01(-0.33%) |
Nov 30, 2016 | 4.044 | 4.070 | 3.991 | 4.000 | 35,827,900 | -0.04(-0.87%) |
Nov 29, 2016 | 3.991 | 4.053 | 3.983 | 4.035 | 41,663,688 | +0.06(+1.54%) |
Nov 28, 2016 | 4.009 | 4.035 | 3.974 | 3.974 | 24,343,512 | -0.06(-1.41%) |
Nov 25, 2016 | 4.018 | 4.053 | 4.009 | 4.031 | 12,185,963 | +0.01(+0.33%) |
Nov 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.009 | 4.070 | 3.974 | 4.035 | 34,881,644 | +0.04(+0.88%) |
Nov 21, 2016 | 3.991 | 4.018 | 3.983 | 4.000 | 34,780,620 | +0.01(+0.22%) |
Nov 18, 2016 | 3.991 | 4.044 | 3.991 | 3.991 | 20,374,762 | -0.02(-0.44%) |
Nov 17, 2016 | 3.948 | 4.018 | 3.939 | 4.009 | 24,905,362 | +0.05(+1.33%) |
Nov 16, 2016 | 4.000 | 4.009 | 3.948 | 3.956 | 50,313,276 | -0.05(-1.31%) |
Nov 15, 2016 | 3.930 | 4.026 | 3.886 | 4.009 | 90,413,464 | +0.08(+2.12%) |
Nov 14, 2016 | 3.816 | 3.991 | 3.816 | 3.926 | 88,284,488 | +0.11(+2.87%) |
Nov 11, 2016 | 3.746 | 3.834 | 3.738 | 3.816 | 53,912,620 | +0.04(+1.16%) |
Nov 10, 2016 | 3.764 | 3.825 | 3.746 | 3.773 | 72,677,312 | +0.02(+0.47%) |
Nov 09, 2016 | 3.624 | 3.790 | 3.615 | 3.755 | 74,929,792 | +0.02(+0.47%) |
Nov 08, 2016 | 3.685 | 3.755 | 3.685 | 3.738 | 57,019,580 | +0.05(+1.31%) |
Nov 07, 2016 | 3.641 | 3.694 | 3.632 | 3.689 | 44,348,824 | +0.07(+2.06%) |
Nov 04, 2016 | 3.598 | 3.650 | 3.589 | 3.615 | 53,116,564 | +0.01(+0.24%) |
Nov 03, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 54,124,516 | +0.00(+0.00%) |
Nov 02, 2016 | 3.632 | 3.650 | 3.598 | 3.606 | 49,387,248 | -0.03(-0.72%) |