Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.657 | 3.714 | 3.629 | 3.679 | 36,711,376 | +0.00(+0.00%) |
Dec 28, 2016 | 3.615 | 3.700 | 3.608 | 3.679 | 40,257,248 | +0.06(+1.77%) |
Dec 27, 2016 | 3.618 | 3.640 | 3.575 | 3.615 | 36,939,524 | +0.01(+0.40%) |
Dec 23, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.536 | 3.547 | 3.482 | 3.518 | 39,650,392 | -0.02(-0.50%) |
Dec 21, 2016 | 3.579 | 3.586 | 3.494 | 3.536 | 54,691,764 | +0.01(+0.20%) |
Dec 20, 2016 | 3.561 | 3.588 | 3.481 | 3.529 | 48,490,416 | +0.01(+0.30%) |
Dec 19, 2016 | 3.629 | 3.636 | 3.508 | 3.518 | 61,720,268 | -0.12(-3.23%) |
Dec 16, 2016 | 3.664 | 3.704 | 3.618 | 3.636 | 61,331,396 | -0.02(-0.49%) |
Dec 15, 2016 | 3.629 | 3.704 | 3.600 | 3.654 | 95,099,824 | -0.05(-1.35%) |
Dec 14, 2016 | 3.850 | 3.896 | 3.682 | 3.704 | 80,577,200 | -0.19(-4.94%) |
Dec 13, 2016 | 3.939 | 3.971 | 3.846 | 3.896 | 52,284,888 | +0.00(+0.09%) |
Dec 12, 2016 | 3.928 | 3.992 | 3.889 | 3.892 | 73,107,392 | +0.03(+0.83%) |
Dec 09, 2016 | 3.892 | 3.931 | 3.828 | 3.860 | 60,801,412 | -0.01(-0.28%) |
Dec 08, 2016 | 3.846 | 3.896 | 3.768 | 3.871 | 79,136,288 | +0.02(+0.55%) |
Dec 07, 2016 | 3.864 | 3.898 | 3.814 | 3.850 | 78,057,888 | +0.01(+0.37%) |
Dec 06, 2016 | 3.718 | 3.907 | 3.697 | 3.835 | 110,665,176 | +0.11(+3.06%) |
Dec 05, 2016 | 3.832 | 3.878 | 3.713 | 3.721 | 93,625,440 | -0.08(-2.15%) |
Dec 02, 2016 | 3.736 | 3.835 | 3.711 | 3.803 | 86,560,032 | +0.05(+1.42%) |
Dec 01, 2016 | 3.875 | 3.935 | 3.707 | 3.750 | 129,834,048 | -0.12(-3.13%) |
Nov 30, 2016 | 3.764 | 3.910 | 3.750 | 3.871 | 119,096,696 | +0.36(+10.36%) |
Nov 29, 2016 | 3.551 | 3.568 | 3.462 | 3.508 | 62,789,916 | -0.14(-3.90%) |
Nov 28, 2016 | 3.689 | 3.739 | 3.640 | 3.650 | 52,141,980 | +0.02(+0.49%) |
Nov 25, 2016 | 3.654 | 3.679 | 3.590 | 3.632 | 31,758,458 | -0.09(-2.49%) |
Nov 23, 2016 | 3.725 | 3.725 | 3.725 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.704 | 3.750 | 3.618 | 3.732 | 79,236,840 | +0.07(+2.04%) |
Nov 21, 2016 | 3.597 | 3.664 | 3.575 | 3.657 | 65,570,580 | +0.22(+6.42%) |
Nov 18, 2016 | 3.454 | 3.511 | 3.405 | 3.437 | 39,060,200 | +0.02(+0.52%) |
Nov 17, 2016 | 3.561 | 3.593 | 3.405 | 3.419 | 55,767,920 | -0.08(-2.34%) |
Nov 16, 2016 | 3.526 | 3.575 | 3.454 | 3.501 | 72,232,992 | -0.06(-1.60%) |
Nov 15, 2016 | 3.590 | 3.643 | 3.540 | 3.558 | 94,994,288 | +0.15(+4.39%) |
Nov 14, 2016 | 3.358 | 3.415 | 3.257 | 3.408 | 135,306,624 | -0.06(-1.64%) |
Nov 11, 2016 | 3.543 | 3.597 | 3.365 | 3.465 | 125,340,576 | -0.22(-5.90%) |
Nov 10, 2016 | 3.828 | 3.939 | 3.604 | 3.682 | 118,980,904 | -0.35(-8.66%) |
Nov 09, 2016 | 3.882 | 4.070 | 3.882 | 4.031 | 94,913,464 | -0.04(-0.96%) |
Nov 08, 2016 | 3.971 | 4.136 | 3.960 | 4.070 | 70,356,160 | +0.01(+0.26%) |
Nov 07, 2016 | 3.957 | 4.070 | 3.957 | 4.060 | 71,243,232 | +0.27(+7.24%) |
Nov 04, 2016 | 3.782 | 3.839 | 3.707 | 3.786 | 72,657,216 | +0.01(+0.19%) |
Nov 03, 2016 | 3.914 | 3.935 | 3.752 | 3.778 | 54,802,852 | -0.04(-1.12%) |
Nov 02, 2016 | 3.878 | 3.921 | 3.746 | 3.821 | 71,179,520 | -0.13(-3.25%) |
Nov 01, 2016 | 4.135 | 4.170 | 3.864 | 3.949 | 91,775,824 | -0.21(-4.97%) |
Oct 31, 2016 | 4.249 | 4.256 | 4.090 | 4.156 | 68,267,664 | -0.07(-1.69%) |
Oct 28, 2016 | 4.295 | 4.341 | 4.213 | 4.227 | 58,581,776 | -0.07(-1.74%) |
Oct 27, 2016 | 4.419 | 4.423 | 4.277 | 4.302 | 68,304,272 | -0.03(-0.66%) |
Oct 26, 2016 | 4.277 | 4.405 | 4.259 | 4.330 | 79,805,352 | -0.01(-0.16%) |
Oct 25, 2016 | 4.362 | 4.398 | 4.249 | 4.338 | 77,601,072 | -0.08(-1.85%) |
Oct 24, 2016 | 4.455 | 4.471 | 4.338 | 4.419 | 108,497,552 | +0.09(+1.97%) |
Oct 21, 2016 | 4.241 | 4.341 | 4.229 | 4.334 | 57,395,036 | +0.06(+1.33%) |
Oct 20, 2016 | 4.170 | 4.277 | 4.149 | 4.277 | 67,799,184 | +0.05(+1.09%) |
Oct 19, 2016 | 4.234 | 4.316 | 4.209 | 4.231 | 77,002,640 | +0.04(+0.93%) |
Oct 18, 2016 | 4.177 | 4.224 | 4.113 | 4.192 | 77,540,400 | +0.13(+3.16%) |
Oct 17, 2016 | 3.989 | 4.074 | 3.949 | 4.063 | 54,339,808 | +0.10(+2.42%) |
Oct 14, 2016 | 3.981 | 4.013 | 3.907 | 3.967 | 72,427,840 | +0.05(+1.27%) |
Oct 13, 2016 | 3.757 | 3.924 | 3.702 | 3.917 | 74,133,768 | +0.12(+3.19%) |
Oct 12, 2016 | 3.771 | 3.839 | 3.729 | 3.796 | 45,284,868 | -0.01(-0.28%) |
Oct 11, 2016 | 3.860 | 3.867 | 3.704 | 3.807 | 69,706,192 | -0.06(-1.66%) |
Oct 10, 2016 | 3.828 | 3.907 | 3.828 | 3.871 | 51,336,916 | +0.12(+3.23%) |
Oct 07, 2016 | 3.764 | 3.778 | 3.682 | 3.750 | 71,524,856 | +0.04(+1.15%) |
Oct 06, 2016 | 3.568 | 3.721 | 3.565 | 3.707 | 82,371,568 | +0.17(+4.83%) |
Oct 05, 2016 | 3.486 | 3.584 | 3.472 | 3.536 | 73,026,656 | +0.12(+3.55%) |
Oct 04, 2016 | 3.451 | 3.483 | 3.380 | 3.415 | 65,358,264 | -0.04(-1.13%) |