Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Dec 29, 2016 | 3.710 | 4.025 | 3.690 | 4.020 | 23,252,532 | +0.36(+9.84%) |
Dec 28, 2016 | 3.470 | 3.680 | 3.420 | 3.660 | 15,788,518 | +0.11(+3.10%) |
Dec 27, 2016 | 3.450 | 3.570 | 3.400 | 3.550 | 8,485,328 | +0.18(+5.34%) |
Dec 23, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.12(+3.69%) | |
Dec 22, 2016 | 3.310 | 3.350 | 3.210 | 3.250 | 9,440,715 | -0.08(-2.40%) |
Dec 21, 2016 | 3.420 | 3.450 | 3.310 | 3.330 | 7,392,897 | -0.07(-2.06%) |
Dec 20, 2016 | 3.260 | 3.400 | 3.200 | 3.400 | 7,624,500 | +0.06(+1.80%) |
Dec 19, 2016 | 3.350 | 3.445 | 3.290 | 3.340 | 13,570,223 | +0.02(+0.60%) |
Dec 16, 2016 | 3.290 | 3.420 | 3.210 | 3.320 | 17,927,580 | +0.11(+3.43%) |
Dec 15, 2016 | 3.470 | 3.470 | 3.160 | 3.210 | 17,174,440 | -0.35(-9.83%) |
Dec 14, 2016 | 3.990 | 4.080 | 3.560 | 3.560 | 16,658,520 | -0.38(-9.64%) |
Dec 13, 2016 | 3.860 | 3.970 | 3.760 | 3.940 | 11,423,079 | +0.08(+2.07%) |
Dec 12, 2016 | 3.780 | 3.950 | 3.710 | 3.860 | 9,377,472 | +0.13(+3.49%) |
Dec 09, 2016 | 3.900 | 3.919 | 3.680 | 3.730 | 10,247,587 | -0.22(-5.57%) |
Dec 08, 2016 | 3.950 | 3.950 | 3.840 | 3.950 | 5,992,638 | +0.04(+1.02%) |
Dec 07, 2016 | 3.960 | 4.040 | 3.850 | 3.910 | 8,438,114 | +0.05(+1.30%) |
Dec 06, 2016 | 3.930 | 4.050 | 3.840 | 3.860 | 6,402,305 | -0.06(-1.53%) |
Dec 05, 2016 | 3.800 | 3.980 | 3.700 | 3.920 | 8,712,283 | +0.06(+1.55%) |
Dec 02, 2016 | 3.750 | 3.885 | 3.730 | 3.860 | 9,047,035 | +0.18(+4.89%) |
Dec 01, 2016 | 3.650 | 3.830 | 3.550 | 3.680 | 7,583,720 | +0.01(+0.27%) |
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%) |