Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.610 | 3.610 | 3.610 | 0 | -0.03(-0.82%) | |
Dec 29, 2016 | 3.740 | 3.770 | 3.590 | 3.640 | 140,948 | -0.05(-1.36%) |
Dec 28, 2016 | 3.910 | 3.910 | 3.650 | 3.690 | 302,263 | -0.20(-5.14%) |
Dec 27, 2016 | 3.740 | 3.965 | 3.730 | 3.890 | 411,788 | +0.09(+2.37%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.06(+1.60%) | |
Dec 22, 2016 | 3.830 | 3.880 | 3.710 | 3.740 | 351,255 | -0.06(-1.58%) |
Dec 21, 2016 | 3.800 | 3.885 | 3.770 | 3.800 | 184,244 | -0.08(-2.06%) |
Dec 20, 2016 | 3.770 | 3.890 | 3.710 | 3.880 | 314,339 | +0.15(+4.02%) |
Dec 19, 2016 | 3.780 | 3.850 | 3.660 | 3.730 | 291,011 | -0.05(-1.32%) |
Dec 16, 2016 | 3.580 | 3.790 | 3.550 | 3.780 | 658,026 | +0.21(+5.88%) |
Dec 15, 2016 | 3.390 | 3.600 | 3.350 | 3.570 | 229,446 | +0.16(+4.69%) |
Dec 14, 2016 | 3.540 | 3.560 | 3.360 | 3.410 | 228,983 | -0.15(-4.21%) |
Dec 13, 2016 | 3.430 | 3.590 | 3.360 | 3.560 | 197,551 | +0.17(+5.01%) |
Dec 12, 2016 | 3.300 | 3.420 | 3.260 | 3.390 | 240,589 | +0.07(+2.11%) |
Dec 09, 2016 | 3.390 | 3.425 | 3.230 | 3.320 | 236,288 | -0.07(-2.06%) |
Dec 08, 2016 | 3.160 | 3.402 | 3.150 | 3.390 | 484,128 | +0.18(+5.61%) |
Dec 07, 2016 | 3.220 | 3.250 | 3.180 | 3.210 | 213,196 | -0.09(-2.73%) |
Dec 06, 2016 | 3.260 | 3.320 | 3.120 | 3.300 | 278,138 | +0.11(+3.45%) |
Dec 05, 2016 | 3.200 | 3.285 | 3.140 | 3.190 | 330,901 | +0.01(+0.31%) |
Dec 02, 2016 | 3.200 | 3.252 | 3.150 | 3.180 | 128,820 | -0.06(-1.85%) |
Dec 01, 2016 | 3.140 | 3.260 | 3.110 | 3.240 | 386,914 | +0.09(+2.86%) |
Nov 30, 2016 | 3.200 | 3.250 | 3.070 | 3.150 | 328,004 | -0.07(-2.17%) |
Nov 29, 2016 | 3.250 | 3.300 | 3.200 | 3.220 | 201,881 | -0.04(-1.23%) |
Nov 28, 2016 | 3.560 | 3.560 | 3.260 | 3.260 | 378,194 | -0.36(-9.94%) |
Nov 25, 2016 | 3.610 | 3.660 | 3.555 | 3.620 | 111,432 | -0.03(-0.82%) |
Nov 23, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.660 | 3.700 | 3.610 | 3.700 | 284,470 | +0.04(+1.09%) |
Nov 21, 2016 | 3.640 | 3.660 | 3.620 | 3.660 | 172,825 | +0.01(+0.27%) |
Nov 18, 2016 | 3.600 | 3.678 | 3.580 | 3.650 | 329,349 | +0.05(+1.39%) |
Nov 17, 2016 | 3.580 | 3.600 | 3.510 | 3.600 | 207,473 | +0.05(+1.41%) |
Nov 16, 2016 | 3.560 | 3.590 | 3.510 | 3.550 | 155,465 | -0.03(-0.84%) |
Nov 15, 2016 | 3.500 | 3.600 | 3.430 | 3.580 | 202,778 | -0.01(-0.28%) |
Nov 14, 2016 | 3.600 | 3.610 | 3.500 | 3.590 | 193,393 | -0.01(-0.28%) |
Nov 11, 2016 | 3.430 | 3.600 | 3.360 | 3.600 | 555,237 | +0.10(+2.86%) |
Nov 10, 2016 | 3.410 | 3.550 | 3.350 | 3.500 | 356,870 | -0.01(-0.28%) |
Nov 09, 2016 | 3.170 | 3.510 | 3.130 | 3.510 | 526,014 | +0.36(+11.43%) |
Nov 08, 2016 | 3.140 | 3.220 | 3.120 | 3.150 | 194,554 | -0.04(-1.25%) |
Nov 07, 2016 | 3.150 | 3.210 | 3.100 | 3.190 | 232,597 | +0.04(+1.27%) |
Nov 04, 2016 | 2.840 | 3.300 | 2.800 | 3.150 | 350,758 | +0.26(+9.00%) |
Nov 03, 2016 | 3.090 | 3.130 | 2.890 | 2.890 | 322,009 | -0.25(-7.96%) |
Nov 02, 2016 | 3.240 | 3.320 | 3.140 | 3.140 | 208,553 | -0.07(-2.18%) |
Nov 01, 2016 | 3.260 | 3.260 | 3.180 | 3.210 | 122,487 | -0.01(-0.31%) |
Oct 31, 2016 | 3.390 | 3.400 | 3.160 | 3.220 | 205,002 | -0.13(-3.88%) |
Oct 28, 2016 | 3.330 | 3.391 | 3.230 | 3.350 | 92,696 | +0.02(+0.60%) |
Oct 27, 2016 | 3.450 | 3.480 | 3.330 | 3.330 | 92,436 | -0.05(-1.48%) |
Oct 26, 2016 | 3.550 | 3.570 | 3.360 | 3.380 | 168,390 | -0.12(-3.43%) |
Oct 25, 2016 | 3.520 | 3.579 | 3.480 | 3.500 | 82,256 | -0.01(-0.28%) |
Oct 24, 2016 | 3.570 | 3.650 | 3.500 | 3.510 | 66,430 | -0.06(-1.68%) |
Oct 21, 2016 | 3.540 | 3.630 | 3.530 | 3.570 | 59,223 | -0.01(-0.28%) |
Oct 20, 2016 | 3.480 | 3.650 | 3.460 | 3.580 | 140,053 | +0.09(+2.58%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.480 | 3.490 | 139,729 | -0.05(-1.41%) |
Oct 18, 2016 | 3.550 | 3.590 | 3.510 | 3.540 | 97,293 | +0.03(+0.85%) |
Oct 17, 2016 | 3.500 | 3.550 | 3.450 | 3.510 | 166,701 | -0.03(-0.85%) |
Oct 14, 2016 | 3.640 | 3.645 | 3.510 | 3.540 | 117,071 | -0.06(-1.67%) |
Oct 13, 2016 | 3.550 | 3.640 | 3.510 | 3.600 | 167,258 | +0.06(+1.69%) |
Oct 12, 2016 | 3.610 | 3.700 | 3.520 | 3.540 | 177,466 | -0.12(-3.28%) |
Oct 11, 2016 | 3.810 | 3.836 | 3.530 | 3.660 | 260,637 | -0.14(-3.68%) |
Oct 10, 2016 | 3.720 | 3.880 | 3.720 | 3.800 | 218,280 | +0.05(+1.33%) |
Oct 07, 2016 | 3.850 | 3.880 | 3.690 | 3.750 | 130,327 | -0.11(-2.85%) |
Oct 06, 2016 | 3.870 | 3.900 | 3.750 | 3.860 | 151,278 | +0.01(+0.26%) |
Oct 05, 2016 | 3.790 | 3.919 | 3.790 | 3.850 | 127,793 | +0.07(+1.85%) |
Oct 04, 2016 | 3.890 | 3.945 | 3.770 | 3.780 | 116,198 | -0.11(-2.83%) |