Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.815 | 3.815 | 3.815 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.787 | 3.858 | 3.783 | 3.839 | 24,559,748 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,227,196 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,097,724 | +0.01(+0.41%) |
Dec 23, 2016 | 3.661 | 3.661 | 3.661 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.477 | 3.553 | 3.460 | 3.535 | 40,328,080 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.498 | 3.444 | 3.451 | 21,009,486 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,070,588 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.330 | 63,688,072 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,492,192 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,815,560 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.644 | 3.504 | 3.517 | 62,382,868 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,811,956 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,614,852 | -0.15(-4.07%) |
Dec 09, 2016 | 3.666 | 3.718 | 3.655 | 3.677 | 47,236,916 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,108,100 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.655 | 37,392,032 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,872 | +0.05(+1.31%) |
Dec 05, 2016 | 3.571 | 3.630 | 3.562 | 3.626 | 21,345,506 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,585,578 | +0.03(+0.83%) |
Dec 01, 2016 | 3.674 | 3.681 | 3.533 | 3.539 | 51,855,044 | -0.24(-6.24%) |
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,791,768 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.803 | 3.723 | 3.745 | 23,019,418 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,456,856 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.741 | 3.701 | 3.727 | 14,761,280 | -0.09(-2.39%) |
Nov 23, 2016 | 3.818 | 3.818 | 3.818 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.957 | 3.960 | 3.829 | 3.887 | 29,350,122 | +0.00(+0.00%) |
Nov 21, 2016 | 3.876 | 3.902 | 3.847 | 3.887 | 22,295,614 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,009,736 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,511,120 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,394,904 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,236,488 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,334,036 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,236,432 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,643,984 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,308,056 | -0.20(-4.59%) |
Nov 08, 2016 | 4.325 | 4.448 | 4.274 | 4.373 | 31,114,584 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.367 | 4.282 | 4.351 | 39,817,972 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.075 | 4.128 | 38,918,384 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,375,300 | -0.03(-0.62%) |
Nov 02, 2016 | 4.179 | 4.207 | 4.072 | 4.139 | 30,427,918 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,019,044 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,293,844 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.276 | 4.163 | 4.214 | 34,363,056 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.188 | 4.225 | 45,650,200 | +0.05(+1.22%) |
Oct 26, 2016 | 4.141 | 4.216 | 4.127 | 4.174 | 28,213,150 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,792 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,780,022 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,840 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.214 | 26,389,610 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,188,152 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.214 | 35,736,244 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,010,532 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.068 | 4.020 | 4.047 | 35,663,012 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,248,152 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,289,648 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,866,080 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,219,016 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,755,076 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,033,750 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.864 | 3.772 | 3.855 | 38,116,280 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,794,600 | -0.04(-1.14%) |