Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 4.133 | 4.169 | 3.863 | 3.948 | 91,802,920 | -0.21(-4.97%) |
Oct 31, 2016 | 4.247 | 4.254 | 4.089 | 4.155 | 68,287,808 | -0.07(-1.68%) |
Oct 28, 2016 | 4.294 | 4.340 | 4.212 | 4.226 | 58,599,068 | -0.07(-1.74%) |
Oct 27, 2016 | 4.418 | 4.422 | 4.276 | 4.301 | 68,324,432 | -0.03(-0.66%) |
Oct 26, 2016 | 4.276 | 4.404 | 4.258 | 4.329 | 79,828,904 | -0.01(-0.16%) |
Oct 25, 2016 | 4.361 | 4.397 | 4.247 | 4.336 | 77,623,976 | -0.08(-1.85%) |
Oct 24, 2016 | 4.454 | 4.470 | 4.336 | 4.418 | 108,529,576 | +0.09(+1.97%) |
Oct 21, 2016 | 4.240 | 4.340 | 4.228 | 4.333 | 57,411,976 | +0.06(+1.33%) |
Oct 20, 2016 | 4.169 | 4.276 | 4.148 | 4.276 | 67,819,200 | +0.05(+1.09%) |
Oct 19, 2016 | 4.233 | 4.315 | 4.208 | 4.229 | 77,025,368 | +0.04(+0.93%) |
Oct 18, 2016 | 4.176 | 4.222 | 4.112 | 4.190 | 77,563,288 | +0.13(+3.16%) |
Oct 17, 2016 | 3.987 | 4.073 | 3.948 | 4.062 | 54,355,848 | +0.10(+2.42%) |
Oct 14, 2016 | 3.980 | 4.012 | 3.906 | 3.966 | 72,449,216 | +0.05(+1.27%) |
Oct 13, 2016 | 3.756 | 3.923 | 3.701 | 3.916 | 74,155,648 | +0.12(+3.19%) |
Oct 12, 2016 | 3.770 | 3.838 | 3.728 | 3.795 | 45,298,236 | -0.01(-0.28%) |
Oct 11, 2016 | 3.859 | 3.866 | 3.703 | 3.806 | 69,726,768 | -0.06(-1.66%) |
Oct 10, 2016 | 3.827 | 3.906 | 3.827 | 3.870 | 51,352,068 | +0.12(+3.23%) |
Oct 07, 2016 | 3.763 | 3.777 | 3.681 | 3.749 | 71,545,968 | +0.04(+1.15%) |
Oct 06, 2016 | 3.567 | 3.720 | 3.564 | 3.706 | 82,395,880 | +0.17(+4.83%) |
Oct 05, 2016 | 3.485 | 3.583 | 3.471 | 3.535 | 73,048,208 | +0.12(+3.55%) |
Oct 04, 2016 | 3.450 | 3.482 | 3.379 | 3.414 | 65,377,556 | -0.04(-1.13%) |