Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.176 | 4.120 | 4.146 | 10,346,210 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.103 | 4.120 | 9,178,892 | -0.09(-2.24%) |
Dec 27, 2016 | 4.223 | 4.231 | 4.206 | 4.214 | 7,526,919 | +0.03(+0.61%) |
Dec 23, 2016 | 4.189 | 4.189 | 4.189 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.077 | 4.086 | 4.038 | 4.051 | 11,180,561 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.283 | 4.008 | 4.086 | 34,733,572 | -0.12(-2.86%) |
Dec 20, 2016 | 4.189 | 4.223 | 4.176 | 4.206 | 18,956,544 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.240 | 4.180 | 4.197 | 15,950,255 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.189 | 15,428,476 | +0.14(+3.39%) |
Dec 15, 2016 | 4.043 | 4.094 | 4.017 | 4.051 | 15,342,067 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.120 | 4.034 | 4.034 | 17,576,230 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,154,492 | +0.09(+2.38%) |
Dec 12, 2016 | 3.957 | 4.008 | 3.948 | 3.974 | 18,435,276 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,004,775 | +0.03(+0.87%) |
Dec 08, 2016 | 3.974 | 3.991 | 3.914 | 3.931 | 25,969,520 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.060 | 3.957 | 4.034 | 20,628,900 | +0.11(+2.84%) |
Dec 06, 2016 | 3.897 | 3.948 | 3.871 | 3.922 | 21,257,412 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.871 | 3.708 | 3.871 | 21,456,096 | +0.24(+6.62%) |
Dec 02, 2016 | 3.631 | 3.656 | 3.605 | 3.631 | 8,031,781 | -0.02(-0.47%) |
Dec 01, 2016 | 3.691 | 3.699 | 3.652 | 3.648 | 8,210,752 | -0.04(-1.16%) |
Nov 30, 2016 | 3.708 | 3.716 | 3.682 | 3.691 | 11,886,155 | +0.01(+0.23%) |
Nov 29, 2016 | 3.665 | 3.699 | 3.656 | 3.682 | 7,338,702 | +0.03(+0.70%) |
Nov 28, 2016 | 3.674 | 3.682 | 3.639 | 3.656 | 9,461,388 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,425,597 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.605 | 3.571 | 3.596 | 8,967,700 | +0.02(+0.48%) |
Nov 21, 2016 | 3.571 | 3.588 | 3.553 | 3.579 | 7,048,192 | +0.01(+0.24%) |
Nov 18, 2016 | 3.605 | 3.613 | 3.562 | 3.571 | 7,726,503 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,356,090 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.571 | 3.519 | 3.536 | 16,118,394 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.468 | 3.553 | 39,379,364 | -0.15(-3.94%) |
Nov 14, 2016 | 3.708 | 3.716 | 3.674 | 3.699 | 14,705,731 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.794 | 13,751,068 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.854 | 13,221,774 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.734 | 3.819 | 13,008,727 | +0.01(+0.23%) |
Nov 08, 2016 | 3.794 | 3.819 | 3.751 | 3.811 | 12,215,246 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.854 | 3.768 | 3.811 | 22,849,756 | +0.11(+3.02%) |
Nov 04, 2016 | 3.708 | 3.725 | 3.691 | 3.699 | 14,470,291 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.768 | 19,696,934 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.811 | 13,645,373 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.837 | 3.777 | 3.811 | 25,016,438 | -0.03(-0.89%) |
Oct 31, 2016 | 3.880 | 3.888 | 3.837 | 3.845 | 16,818,764 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.897 | 3.914 | 31,690,574 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.043 | 4.060 | 42,413,608 | -0.37(-8.33%) |
Oct 26, 2016 | 4.352 | 4.463 | 4.352 | 4.429 | 19,483,916 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.223 | 4.266 | 10,617,588 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.283 | 4.249 | 4.266 | 6,709,327 | +0.04(+1.02%) |
Oct 21, 2016 | 4.240 | 4.249 | 4.206 | 4.223 | 11,857,237 | -0.07(-1.60%) |
Oct 20, 2016 | 4.266 | 4.309 | 4.266 | 4.292 | 7,560,442 | +0.02(+0.40%) |
Oct 19, 2016 | 4.283 | 4.283 | 4.249 | 4.274 | 6,384,518 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.326 | 4.274 | 4.309 | 9,850,712 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.283 | 4.240 | 4.266 | 7,361,903 | +0.02(+0.40%) |
Oct 14, 2016 | 4.283 | 4.326 | 4.249 | 4.249 | 9,812,461 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.189 | 4.240 | 27,042,618 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.442 | 4.369 | 4.369 | 37,340,444 | -0.26(-5.57%) |
Oct 11, 2016 | 4.704 | 4.704 | 4.605 | 4.626 | 16,207,659 | -0.12(-2.53%) |
Oct 10, 2016 | 4.721 | 4.772 | 4.712 | 4.746 | 10,564,102 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.721 | 4.643 | 4.712 | 16,093,178 | -0.04(-0.90%) |
Oct 06, 2016 | 4.798 | 4.798 | 4.738 | 4.755 | 21,082,724 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.884 | 4.901 | 15,202,260 | -0.06(-1.21%) |
Oct 04, 2016 | 4.961 | 5.004 | 4.927 | 4.961 | 6,764,573 | +0.03(+0.52%) |