Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.698 | 4.698 | 4.698 | 0 | -0.06(-1.25%) | |
Dec 29, 2016 | 4.682 | 4.790 | 4.682 | 4.758 | 14,374,000 | +0.09(+1.85%) |
Dec 28, 2016 | 4.564 | 4.690 | 4.542 | 4.671 | 20,611,980 | +0.19(+4.21%) |
Dec 27, 2016 | 4.547 | 4.553 | 4.477 | 4.483 | 18,332,076 | +0.01(+0.24%) |
Dec 23, 2016 | 4.472 | 4.472 | 4.472 | 0 | +0.11(+2.60%) | |
Dec 22, 2016 | 4.299 | 4.375 | 4.278 | 4.359 | 16,471,292 | +0.05(+1.24%) |
Dec 21, 2016 | 4.385 | 4.396 | 4.300 | 4.305 | 12,904,812 | -0.03(-0.62%) |
Dec 20, 2016 | 4.342 | 4.358 | 4.273 | 4.332 | 23,576,066 | +0.13(+3.18%) |
Dec 19, 2016 | 4.321 | 4.326 | 4.193 | 4.198 | 24,060,282 | -0.06(-1.38%) |
Dec 16, 2016 | 4.332 | 4.380 | 4.236 | 4.257 | 23,957,390 | -0.09(-1.97%) |
Dec 15, 2016 | 4.294 | 4.380 | 4.217 | 4.342 | 49,048,548 | +0.05(+1.12%) |
Dec 14, 2016 | 4.438 | 4.460 | 4.294 | 4.294 | 27,315,914 | -0.13(-2.90%) |
Dec 13, 2016 | 4.486 | 4.529 | 4.396 | 4.422 | 61,689,992 | +0.05(+1.10%) |
Dec 12, 2016 | 4.502 | 4.513 | 4.348 | 4.374 | 42,238,808 | -0.18(-3.87%) |
Dec 09, 2016 | 4.529 | 4.590 | 4.508 | 4.550 | 27,751,718 | +0.05(+1.19%) |
Dec 08, 2016 | 4.492 | 4.527 | 4.449 | 4.497 | 28,223,754 | +0.01(+0.12%) |
Dec 07, 2016 | 4.550 | 4.577 | 4.444 | 4.492 | 32,578,512 | -0.01(-0.12%) |
Dec 06, 2016 | 4.396 | 4.542 | 4.382 | 4.497 | 18,963,458 | +0.07(+1.57%) |
Dec 05, 2016 | 4.326 | 4.428 | 4.316 | 4.428 | 19,530,220 | +0.07(+1.72%) |
Dec 02, 2016 | 4.321 | 4.422 | 4.292 | 4.353 | 20,874,878 | +0.09(+2.07%) |
Dec 01, 2016 | 4.457 | 4.467 | 4.259 | 4.265 | 41,558,128 | -0.35(-7.51%) |
Nov 30, 2016 | 4.627 | 4.720 | 4.611 | 4.611 | 33,332,584 | +0.08(+1.76%) |
Nov 29, 2016 | 4.648 | 4.664 | 4.510 | 4.531 | 22,262,572 | -0.14(-2.97%) |
Nov 28, 2016 | 4.595 | 4.718 | 4.574 | 4.670 | 21,922,446 | +0.11(+2.34%) |
Nov 25, 2016 | 4.536 | 4.600 | 4.505 | 4.563 | 10,556,726 | -0.09(-1.84%) |
Nov 23, 2016 | 4.648 | 4.648 | 4.648 | 0 | -0.03(-0.57%) | |
Nov 22, 2016 | 4.771 | 4.771 | 4.611 | 4.675 | 33,333,206 | +0.02(+0.46%) |
Nov 21, 2016 | 4.670 | 4.718 | 4.595 | 4.654 | 31,211,158 | +0.08(+1.75%) |
Nov 18, 2016 | 4.579 | 4.638 | 4.512 | 4.574 | 19,486,896 | +0.11(+2.39%) |
Nov 17, 2016 | 4.579 | 4.611 | 4.451 | 4.467 | 21,085,508 | -0.14(-3.01%) |
Nov 16, 2016 | 4.632 | 4.710 | 4.584 | 4.606 | 27,987,378 | -0.12(-2.48%) |
Nov 15, 2016 | 4.547 | 4.750 | 4.547 | 4.723 | 28,140,888 | +0.19(+4.24%) |
Nov 14, 2016 | 4.542 | 4.574 | 4.425 | 4.531 | 48,466,152 | -0.06(-1.28%) |
Nov 11, 2016 | 4.398 | 4.648 | 4.249 | 4.590 | 44,877,716 | +0.03(+0.58%) |
Nov 10, 2016 | 4.840 | 4.888 | 4.520 | 4.563 | 46,088,408 | -0.68(-12.92%) |
Nov 09, 2016 | 5.261 | 5.416 | 5.235 | 5.240 | 27,408,938 | -0.24(-4.38%) |
Nov 08, 2016 | 5.416 | 5.592 | 5.360 | 5.480 | 15,723,382 | +0.01(+0.19%) |
Nov 07, 2016 | 5.421 | 5.480 | 5.382 | 5.469 | 17,757,522 | +0.27(+5.23%) |
Nov 04, 2016 | 5.155 | 5.293 | 5.123 | 5.197 | 21,101,466 | +0.01(+0.10%) |
Nov 03, 2016 | 5.288 | 5.411 | 5.166 | 5.192 | 19,990,046 | -0.09(-1.76%) |
Nov 02, 2016 | 5.291 | 5.378 | 5.232 | 5.285 | 11,536,177 | -0.05(-1.00%) |
Nov 01, 2016 | 5.504 | 5.514 | 5.264 | 5.338 | 15,303,640 | -0.21(-3.75%) |
Oct 31, 2016 | 5.520 | 5.568 | 5.450 | 5.546 | 19,895,010 | +0.16(+2.97%) |
Oct 28, 2016 | 5.402 | 5.440 | 5.309 | 5.386 | 17,620,872 | -0.03(-0.49%) |
Oct 27, 2016 | 5.472 | 5.513 | 5.394 | 5.413 | 17,281,332 | +0.05(+0.99%) |
Oct 26, 2016 | 5.381 | 5.434 | 5.333 | 5.360 | 18,799,226 | -0.08(-1.47%) |
Oct 25, 2016 | 5.397 | 5.482 | 5.338 | 5.440 | 22,427,684 | -0.02(-0.29%) |
Oct 24, 2016 | 5.536 | 5.557 | 5.405 | 5.456 | 18,010,082 | +0.01(+0.20%) |
Oct 21, 2016 | 5.456 | 5.488 | 5.434 | 5.445 | 11,348,046 | -0.07(-1.26%) |
Oct 20, 2016 | 5.376 | 5.525 | 5.365 | 5.514 | 21,925,044 | +0.15(+2.78%) |
Oct 19, 2016 | 5.424 | 5.477 | 5.360 | 5.365 | 18,247,210 | -0.05(-0.98%) |
Oct 18, 2016 | 5.312 | 5.440 | 5.243 | 5.418 | 72,931,288 | +0.19(+3.67%) |
Oct 17, 2016 | 5.152 | 5.248 | 5.125 | 5.227 | 20,020,976 | +0.09(+1.66%) |
Oct 14, 2016 | 5.200 | 5.227 | 5.136 | 5.141 | 11,806,846 | +0.00(+0.00%) |
Oct 13, 2016 | 5.035 | 5.163 | 4.971 | 5.141 | 17,562,470 | +0.11(+2.12%) |
Oct 12, 2016 | 5.083 | 5.112 | 5.013 | 5.035 | 58,890,844 | -0.07(-1.36%) |
Oct 11, 2016 | 5.061 | 5.104 | 5.029 | 5.104 | 12,434,317 | -0.01(-0.10%) |
Oct 10, 2016 | 5.120 | 5.161 | 5.077 | 5.109 | 12,225,519 | +0.03(+0.63%) |
Oct 07, 2016 | 5.093 | 5.099 | 4.974 | 5.077 | 17,552,066 | +0.06(+1.17%) |
Oct 06, 2016 | 4.982 | 5.035 | 4.971 | 5.019 | 22,637,598 | +0.00(+0.00%) |
Oct 05, 2016 | 5.008 | 5.045 | 4.976 | 5.019 | 14,670,168 | +0.09(+1.84%) |
Oct 04, 2016 | 4.960 | 4.992 | 4.880 | 4.928 | 26,348,460 | -0.02(-0.37%) |