Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.06(-1.52%) | |
Dec 29, 2016 | 3.985 | 3.990 | 3.950 | 3.960 | 2,361,096 | -0.04(-0.88%) |
Dec 28, 2016 | 3.995 | 4.000 | 3.950 | 3.995 | 2,810,144 | -0.00(-0.12%) |
Dec 27, 2016 | 3.950 | 4.100 | 3.940 | 4.000 | 3,879,945 | +0.05(+1.27%) |
Dec 23, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) | |
Dec 22, 2016 | 4.025 | 4.130 | 3.880 | 3.920 | 7,496,933 | -0.06(-1.51%) |
Dec 21, 2016 | 3.625 | 4.010 | 3.410 | 3.980 | 14,309,680 | +0.32(+8.74%) |
Dec 20, 2016 | 3.930 | 3.940 | 3.640 | 3.660 | 9,637,175 | -0.27(-6.87%) |
Dec 19, 2016 | 3.895 | 3.950 | 3.890 | 3.930 | 4,669,293 | +0.04(+1.03%) |
Dec 16, 2016 | 4.005 | 4.020 | 3.880 | 3.890 | 8,736,996 | -0.11(-2.75%) |
Dec 15, 2016 | 4.090 | 4.150 | 4.000 | 4.000 | 7,055,942 | -0.09(-2.20%) |
Dec 14, 2016 | 4.175 | 4.180 | 4.060 | 4.090 | 6,591,175 | -0.12(-2.85%) |
Dec 13, 2016 | 4.235 | 4.400 | 4.120 | 4.210 | 8,810,938 | -0.03(-0.71%) |
Dec 12, 2016 | 4.195 | 4.400 | 3.960 | 4.240 | 17,088,578 | +0.10(+2.42%) |
Dec 09, 2016 | 3.995 | 4.170 | 3.990 | 4.140 | 11,268,709 | +0.15(+3.76%) |
Dec 08, 2016 | 3.845 | 4.120 | 3.840 | 3.990 | 16,655,989 | +0.15(+3.91%) |
Dec 07, 2016 | 3.640 | 3.900 | 3.640 | 3.840 | 15,717,959 | +0.24(+6.67%) |
Dec 06, 2016 | 3.565 | 3.670 | 3.350 | 3.600 | 14,849,331 | +0.04(+0.98%) |
Dec 05, 2016 | 3.625 | 3.630 | 3.150 | 3.565 | 43,900,880 | -0.19(-5.19%) |
Dec 02, 2016 | 3.990 | 4.200 | 3.500 | 3.760 | 41,893,136 | -0.46(-10.90%) |
Dec 01, 2016 | 4.490 | 5.000 | 4.170 | 4.220 | 65,281,384 | -0.27(-6.01%) |
Nov 30, 2016 | 3.530 | 4.520 | 3.510 | 4.490 | 79,666,384 | +1.41(+45.78%) |
Nov 29, 2016 | 3.135 | 3.150 | 3.080 | 3.080 | 3,209,418 | -0.03(-0.96%) |
Nov 28, 2016 | 3.100 | 3.130 | 3.050 | 3.110 | 5,684,981 | +0.00(+0.00%) |
Nov 25, 2016 | 3.045 | 3.160 | 3.030 | 3.110 | 3,785,832 | +0.03(+0.97%) |
Nov 23, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.01(+0.33%) | |
Nov 22, 2016 | 3.185 | 3.190 | 2.980 | 3.070 | 11,340,366 | -0.10(-3.15%) |
Nov 21, 2016 | 3.155 | 3.210 | 3.120 | 3.170 | 8,320,302 | +0.04(+1.28%) |
Nov 18, 2016 | 3.195 | 3.280 | 2.850 | 3.130 | 20,081,032 | -0.04(-1.26%) |
Nov 17, 2016 | 2.965 | 3.200 | 2.920 | 3.170 | 22,180,028 | +0.17(+5.67%) |
Nov 16, 2016 | 2.765 | 3.040 | 2.660 | 3.000 | 21,983,900 | +0.21(+7.49%) |
Nov 15, 2016 | 2.765 | 2.890 | 2.460 | 2.791 | 24,488,316 | -0.03(-1.03%) |
Nov 14, 2016 | 2.810 | 3.020 | 2.790 | 2.820 | 21,266,022 | +0.12(+4.64%) |
Nov 11, 2016 | 2.505 | 3.250 | 2.500 | 2.695 | 46,613,232 | +0.17(+6.94%) |
Nov 10, 2016 | 2.015 | 2.600 | 2.010 | 2.520 | 36,648,676 | +0.55(+27.92%) |
Nov 09, 2016 | 1.705 | 2.050 | 1.690 | 1.970 | 28,475,008 | +0.32(+19.39%) |
Nov 08, 2016 | 1.635 | 1.660 | 1.630 | 1.650 | 1,507,717 | +0.01(+0.61%) |
Nov 07, 2016 | 1.685 | 1.710 | 1.610 | 1.640 | 4,006,398 | -0.05(-2.96%) |
Nov 04, 2016 | 1.645 | 1.700 | 1.630 | 1.690 | 3,486,835 | +0.05(+3.05%) |
Nov 03, 2016 | 1.685 | 1.690 | 1.630 | 1.640 | 2,768,584 | -0.05(-2.96%) |
Nov 02, 2016 | 1.705 | 1.710 | 1.670 | 1.690 | 1,929,736 | -0.01(-0.59%) |
Nov 01, 2016 | 1.700 | 1.710 | 1.650 | 1.700 | 1,965,184 | +0.00(+0.00%) |
Oct 31, 2016 | 1.685 | 1.730 | 1.660 | 1.700 | 1,790,674 | +0.01(+0.59%) |
Oct 28, 2016 | 1.665 | 1.710 | 1.660 | 1.690 | 1,226,574 | +0.00(+0.00%) |
Oct 27, 2016 | 1.720 | 1.720 | 1.660 | 1.690 | 2,175,642 | -0.03(-1.74%) |
Oct 26, 2016 | 1.730 | 1.740 | 1.710 | 1.720 | 1,467,408 | -0.01(-0.58%) |
Oct 25, 2016 | 1.740 | 1.760 | 1.720 | 1.730 | 1,033,892 | -0.02(-1.14%) |
Oct 24, 2016 | 1.745 | 1.770 | 1.730 | 1.750 | 1,122,897 | +0.01(+0.57%) |
Oct 21, 2016 | 1.750 | 1.790 | 1.740 | 1.740 | 1,254,615 | +0.00(+0.00%) |
Oct 20, 2016 | 1.755 | 1.760 | 1.730 | 1.740 | 1,693,125 | -0.01(-0.85%) |
Oct 19, 2016 | 1.765 | 1.780 | 1.700 | 1.755 | 915,805 | -0.03(-1.40%) |
Oct 18, 2016 | 1.785 | 1.800 | 1.750 | 1.780 | 2,298,316 | -0.01(-0.56%) |
Oct 17, 2016 | 1.765 | 1.790 | 1.750 | 1.790 | 1,642,480 | +0.01(+0.56%) |
Oct 14, 2016 | 1.850 | 1.850 | 1.770 | 1.780 | 1,612,031 | -0.07(-3.78%) |
Oct 13, 2016 | 1.875 | 1.880 | 1.830 | 1.850 | 1,027,699 | -0.03(-1.60%) |
Oct 12, 2016 | 1.885 | 1.900 | 1.860 | 1.880 | 1,294,216 | +0.00(+0.00%) |
Oct 11, 2016 | 1.730 | 1.910 | 1.730 | 1.880 | 2,171,428 | +0.02(+1.08%) |
Oct 10, 2016 | 1.855 | 1.870 | 1.810 | 1.860 | 1,407,034 | -0.02(-1.06%) |
Oct 07, 2016 | 1.860 | 1.940 | 1.860 | 1.880 | 4,760,947 | +0.02(+1.08%) |
Oct 06, 2016 | 1.755 | 1.880 | 1.720 | 1.860 | 5,456,558 | +0.11(+6.29%) |
Oct 05, 2016 | 1.750 | 1.780 | 1.730 | 1.750 | 3,065,533 | +0.05(+2.94%) |
Oct 04, 2016 | 1.670 | 1.720 | 1.670 | 1.700 | 2,785,748 | +0.00(+0.29%) |