Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.720 | 3.740 | 3.650 | 3.670 | 5,234,150 | -0.09(-2.39%) |
Nov 29, 2016 | 3.690 | 3.810 | 3.620 | 3.760 | 6,789,197 | +0.01(+0.27%) |
Nov 28, 2016 | 3.770 | 3.800 | 3.640 | 3.750 | 7,269,468 | +0.11(+3.02%) |
Nov 25, 2016 | 3.600 | 3.660 | 3.540 | 3.640 | 4,104,001 | +0.05(+1.39%) |
Nov 23, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.28(-7.24%) | |
Nov 22, 2016 | 3.800 | 3.890 | 3.670 | 3.870 | 9,203,362 | +0.10(+2.65%) |
Nov 21, 2016 | 3.780 | 3.880 | 3.730 | 3.770 | 5,829,428 | +0.08(+2.17%) |
Nov 18, 2016 | 3.610 | 3.700 | 3.560 | 3.690 | 8,396,418 | -0.01(-0.27%) |
Nov 17, 2016 | 3.850 | 3.950 | 3.606 | 3.700 | 9,532,105 | -0.13(-3.39%) |
Nov 16, 2016 | 3.950 | 3.965 | 3.800 | 3.830 | 6,805,318 | -0.12(-3.04%) |
Nov 15, 2016 | 3.740 | 3.990 | 3.730 | 3.950 | 7,744,100 | +0.23(+6.18%) |
Nov 14, 2016 | 3.540 | 3.850 | 3.460 | 3.720 | 11,179,986 | +0.13(+3.62%) |
Nov 11, 2016 | 3.840 | 3.910 | 3.540 | 3.590 | 9,831,218 | -0.25(-6.51%) |
Nov 10, 2016 | 4.240 | 4.260 | 3.780 | 3.840 | 13,323,321 | -0.51(-11.72%) |
Nov 09, 2016 | 4.650 | 4.660 | 4.190 | 4.350 | 13,665,148 | +0.05(+1.16%) |
Nov 08, 2016 | 4.230 | 4.517 | 4.160 | 4.300 | 14,943,763 | +0.33(+8.31%) |
Nov 07, 2016 | 4.030 | 4.040 | 3.910 | 3.970 | 5,897,185 | -0.24(-5.70%) |
Nov 04, 2016 | 4.170 | 4.240 | 4.070 | 4.210 | 7,873,773 | +0.03(+0.72%) |
Nov 03, 2016 | 3.930 | 4.180 | 3.900 | 4.180 | 7,406,173 | +0.24(+6.09%) |
Nov 02, 2016 | 4.290 | 4.330 | 3.930 | 3.940 | 10,057,873 | -0.21(-5.06%) |
Nov 01, 2016 | 4.130 | 4.230 | 4.080 | 4.150 | 5,450,063 | +0.14(+3.49%) |
Oct 31, 2016 | 3.950 | 4.020 | 3.850 | 4.010 | 4,651,361 | +0.08(+2.04%) |
Oct 28, 2016 | 3.920 | 4.030 | 3.805 | 3.930 | 7,689,460 | +0.00(+0.00%) |
Oct 27, 2016 | 4.050 | 4.098 | 3.880 | 3.930 | 5,848,789 | -0.13(-3.20%) |
Oct 26, 2016 | 4.230 | 4.250 | 3.980 | 4.060 | 5,364,964 | -0.17(-4.02%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.070 | 4.230 | 6,799,383 | +0.17(+4.19%) |
Oct 24, 2016 | 4.160 | 4.180 | 3.970 | 4.060 | 9,730,874 | -0.04(-0.98%) |
Oct 21, 2016 | 3.980 | 4.140 | 3.930 | 4.100 | 8,786,596 | +0.09(+2.24%) |
Oct 20, 2016 | 3.910 | 4.010 | 3.780 | 4.010 | 7,612,066 | +0.14(+3.62%) |
Oct 19, 2016 | 3.840 | 3.895 | 3.750 | 3.870 | 11,373,204 | +0.21(+5.74%) |
Oct 18, 2016 | 3.530 | 3.690 | 3.459 | 3.660 | 6,983,112 | +0.23(+6.71%) |
Oct 17, 2016 | 3.390 | 3.470 | 3.310 | 3.430 | 6,856,340 | +0.06(+1.78%) |
Oct 14, 2016 | 3.400 | 3.490 | 3.360 | 3.370 | 9,179,032 | -0.09(-2.60%) |
Oct 13, 2016 | 3.400 | 3.561 | 3.320 | 3.460 | 10,650,460 | +0.08(+2.37%) |
Oct 12, 2016 | 3.280 | 3.420 | 3.255 | 3.380 | 9,764,205 | +0.10(+3.05%) |
Oct 11, 2016 | 3.360 | 3.370 | 3.230 | 3.280 | 7,057,595 | -0.09(-2.67%) |
Oct 10, 2016 | 3.320 | 3.378 | 3.255 | 3.370 | 5,732,945 | +0.09(+2.74%) |
Oct 07, 2016 | 3.320 | 3.390 | 3.140 | 3.280 | 11,184,612 | +0.06(+1.86%) |
Oct 06, 2016 | 3.220 | 3.360 | 3.190 | 3.220 | 12,771,827 | -0.19(-5.57%) |
Oct 05, 2016 | 3.550 | 3.570 | 3.300 | 3.410 | 13,683,556 | -0.04(-1.16%) |
Oct 04, 2016 | 3.750 | 3.750 | 3.450 | 3.450 | 13,379,329 | -0.48(-12.21%) |
Oct 03, 2016 | 4.050 | 4.100 | 3.850 | 3.930 | 5,399,308 | -0.12(-2.96%) |
Sep 30, 2016 | 4.300 | 4.310 | 4.030 | 4.050 | 10,740,331 | -0.16(-3.80%) |
Sep 29, 2016 | 4.220 | 4.280 | 4.120 | 4.210 | 5,813,555 | -0.07(-1.64%) |
Sep 28, 2016 | 4.030 | 4.320 | 4.030 | 4.280 | 7,506,957 | +0.18(+4.39%) |
Sep 27, 2016 | 4.100 | 4.180 | 4.040 | 4.100 | 6,679,187 | -0.06(-1.44%) |
Sep 26, 2016 | 4.190 | 4.280 | 4.150 | 4.160 | 5,969,468 | +0.04(+0.97%) |
Sep 23, 2016 | 4.310 | 4.360 | 4.090 | 4.120 | 7,342,082 | -0.19(-4.41%) |
Sep 22, 2016 | 4.590 | 4.650 | 4.270 | 4.310 | 9,827,318 | -0.20(-4.43%) |
Sep 21, 2016 | 4.290 | 4.510 | 4.230 | 4.510 | 10,673,434 | +0.33(+7.89%) |
Sep 20, 2016 | 4.200 | 4.225 | 4.080 | 4.180 | 5,588,825 | +0.06(+1.46%) |
Sep 19, 2016 | 4.050 | 4.200 | 4.050 | 4.120 | 7,179,553 | +0.13(+3.26%) |
Sep 16, 2016 | 4.080 | 4.245 | 3.990 | 3.990 | 32,492,784 | -0.16(-3.86%) |
Sep 15, 2016 | 4.200 | 4.255 | 4.042 | 4.150 | 10,113,820 | -0.04(-0.95%) |
Sep 14, 2016 | 4.200 | 4.329 | 4.140 | 4.190 | 13,628,449 | +0.09(+2.20%) |
Sep 13, 2016 | 4.330 | 4.360 | 4.000 | 4.100 | 15,785,659 | -0.32(-7.24%) |
Sep 12, 2016 | 3.840 | 4.450 | 3.830 | 4.420 | 22,662,516 | +0.51(+13.04%) |
Sep 09, 2016 | 4.100 | 4.130 | 3.890 | 3.910 | 7,247,973 | -0.27(-6.46%) |
Sep 08, 2016 | 4.270 | 4.340 | 4.120 | 4.180 | 8,335,767 | -0.09(-2.11%) |
Sep 07, 2016 | 4.340 | 4.350 | 4.120 | 4.270 | 10,831,466 | -0.05(-1.16%) |
Sep 06, 2016 | 4.220 | 4.350 | 4.140 | 4.320 | 15,218,473 | +0.25(+6.14%) |
Sep 02, 2016 | 3.940 | 4.070 | 4.070 | 4.070 | 15,758,100 | +0.31(+8.24%) |