Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
Dec 29, 2016 | 3.667 | 3.750 | 3.590 | 3.740 | 63,910 | +0.09(+2.47%) |
Dec 28, 2016 | 3.670 | 3.720 | 3.570 | 3.650 | 155,966 | -0.06(-1.62%) |
Dec 27, 2016 | 3.610 | 3.720 | 3.548 | 3.710 | 101,807 | +0.17(+4.89%) |
Dec 23, 2016 | 3.537 | 3.537 | 3.537 | 0 | +0.05(+1.35%) | |
Dec 22, 2016 | 3.272 | 3.610 | 3.235 | 3.490 | 90,372 | +0.15(+4.52%) |
Dec 21, 2016 | 3.431 | 3.460 | 3.320 | 3.339 | 56,692 | -0.03(-0.92%) |
Dec 20, 2016 | 3.400 | 3.490 | 3.050 | 3.370 | 185,265 | -0.04(-1.14%) |
Dec 19, 2016 | 3.816 | 3.850 | 3.396 | 3.409 | 200,788 | -0.44(-11.44%) |
Dec 16, 2016 | 3.926 | 3.950 | 3.810 | 3.849 | 49,034 | -0.07(-1.71%) |
Dec 15, 2016 | 3.913 | 3.950 | 3.830 | 3.916 | 44,316 | -0.03(-0.86%) |
Dec 14, 2016 | 4.180 | 4.280 | 3.888 | 3.950 | 151,669 | -0.10(-2.53%) |
Dec 13, 2016 | 3.984 | 4.205 | 3.878 | 4.053 | 172,653 | +0.17(+4.45%) |
Dec 12, 2016 | 3.820 | 3.910 | 3.770 | 3.880 | 70,112 | +0.05(+1.35%) |
Dec 09, 2016 | 3.902 | 3.996 | 3.796 | 3.829 | 85,139 | -0.04(-1.05%) |
Dec 08, 2016 | 4.029 | 4.110 | 3.862 | 3.869 | 98,800 | -0.07(-1.80%) |
Dec 07, 2016 | 3.699 | 3.960 | 3.650 | 3.940 | 115,406 | +0.23(+6.13%) |
Dec 06, 2016 | 3.840 | 3.930 | 3.699 | 3.712 | 158,275 | -0.23(-5.80%) |
Dec 05, 2016 | 4.149 | 4.160 | 3.900 | 3.941 | 154,131 | -0.10(-2.47%) |
Dec 02, 2016 | 4.123 | 4.160 | 4.000 | 4.041 | 127,053 | +0.02(+0.39%) |
Dec 01, 2016 | 4.221 | 4.270 | 3.937 | 4.025 | 209,047 | +0.12(+2.95%) |
Nov 30, 2016 | 3.622 | 3.970 | 3.500 | 3.910 | 124,748 | +0.29(+7.95%) |
Nov 29, 2016 | 3.850 | 3.860 | 3.610 | 3.622 | 85,378 | -0.13(-3.49%) |
Nov 28, 2016 | 3.901 | 3.937 | 3.700 | 3.753 | 107,786 | -0.09(-2.35%) |
Nov 25, 2016 | 3.945 | 4.020 | 3.780 | 3.844 | 69,782 | -0.26(-6.31%) |
Nov 23, 2016 | 4.102 | 4.102 | 4.102 | 0 | +0.73(+21.51%) | |
Nov 22, 2016 | 3.760 | 3.760 | 3.160 | 3.376 | 539,770 | -0.82(-19.60%) |
Nov 21, 2016 | 4.910 | 4.910 | 4.148 | 4.199 | 240,516 | -0.60(-12.51%) |
Nov 18, 2016 | 5.000 | 5.163 | 4.390 | 4.800 | 224,960 | +0.02(+0.42%) |
Nov 17, 2016 | 4.330 | 4.780 | 4.330 | 4.780 | 201,554 | +0.47(+10.84%) |
Nov 16, 2016 | 4.970 | 5.790 | 3.780 | 4.313 | 911,389 | -0.38(-8.04%) |
Nov 15, 2016 | 4.295 | 4.690 | 3.946 | 4.690 | 364,229 | +0.85(+22.14%) |
Nov 14, 2016 | 3.627 | 3.960 | 3.520 | 3.840 | 301,678 | +0.41(+11.95%) |
Nov 11, 2016 | 3.400 | 3.668 | 3.210 | 3.430 | 314,718 | +0.03(+0.88%) |
Nov 10, 2016 | 3.030 | 3.487 | 3.030 | 3.400 | 220,514 | +0.39(+12.99%) |
Nov 09, 2016 | 2.911 | 3.009 | 2.830 | 3.009 | 105,093 | +0.02(+0.72%) |
Nov 08, 2016 | 2.970 | 3.009 | 2.920 | 2.987 | 71,273 | +0.02(+0.80%) |
Nov 07, 2016 | 2.990 | 2.990 | 2.900 | 2.964 | 78,759 | +0.13(+4.70%) |
Nov 04, 2016 | 2.833 | 2.833 | 2.720 | 2.831 | 34,473 | +0.00(+0.07%) |
Nov 03, 2016 | 2.864 | 2.910 | 2.789 | 2.829 | 59,667 | +0.02(+0.61%) |
Nov 02, 2016 | 2.920 | 2.970 | 2.796 | 2.812 | 87,390 | -0.11(-3.71%) |
Nov 01, 2016 | 2.892 | 2.933 | 2.844 | 2.920 | 61,681 | +0.10(+3.50%) |
Oct 31, 2016 | 2.750 | 2.840 | 2.741 | 2.821 | 91,292 | +0.09(+3.34%) |
Oct 28, 2016 | 2.758 | 2.770 | 2.702 | 2.730 | 37,013 | -0.01(-0.36%) |
Oct 27, 2016 | 2.820 | 2.840 | 2.700 | 2.740 | 71,120 | -0.01(-0.41%) |
Oct 26, 2016 | 2.700 | 2.800 | 2.545 | 2.751 | 79,589 | +0.06(+2.28%) |
Oct 25, 2016 | 2.852 | 2.853 | 2.636 | 2.690 | 66,984 | -0.14(-5.10%) |
Oct 24, 2016 | 2.890 | 2.940 | 2.798 | 2.834 | 137,997 | -0.04(-1.23%) |
Oct 21, 2016 | 2.930 | 3.000 | 2.794 | 2.870 | 40,886 | -0.08(-2.87%) |
Oct 20, 2016 | 3.000 | 3.000 | 2.814 | 2.955 | 78,564 | +0.03(+1.19%) |
Oct 19, 2016 | 3.030 | 3.120 | 2.726 | 2.920 | 110,872 | -0.10(-3.37%) |
Oct 18, 2016 | 2.990 | 3.050 | 2.881 | 3.022 | 156,948 | +0.21(+7.39%) |
Oct 17, 2016 | 2.730 | 2.840 | 2.682 | 2.814 | 120,789 | +0.17(+6.33%) |
Oct 14, 2016 | 2.568 | 2.660 | 2.568 | 2.647 | 46,721 | +0.11(+4.44%) |
Oct 13, 2016 | 2.750 | 2.750 | 2.520 | 2.534 | 82,860 | -0.12(-4.38%) |
Oct 12, 2016 | 2.820 | 2.820 | 2.564 | 2.650 | 71,487 | -0.13(-4.76%) |
Oct 11, 2016 | 2.847 | 2.880 | 2.757 | 2.782 | 96,863 | -0.04(-1.33%) |
Oct 10, 2016 | 2.680 | 2.820 | 2.680 | 2.820 | 107,241 | +0.15(+5.42%) |
Oct 07, 2016 | 2.731 | 2.800 | 2.564 | 2.675 | 103,120 | +0.10(+3.87%) |
Oct 06, 2016 | 3.100 | 3.100 | 2.492 | 2.575 | 198,587 | -0.33(-11.50%) |
Oct 05, 2016 | 2.824 | 2.920 | 2.800 | 2.910 | 80,688 | +0.17(+6.22%) |
Oct 04, 2016 | 2.665 | 2.750 | 2.651 | 2.740 | 36,680 | +0.08(+3.00%) |