Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.076 | 4.076 | 4.076 | 0 | -0.03(-0.68%) | |
Dec 29, 2016 | 4.048 | 4.124 | 4.044 | 4.104 | 22,975,558 | +0.06(+1.57%) |
Dec 28, 2016 | 3.953 | 4.054 | 3.945 | 4.040 | 34,825,912 | +0.11(+2.83%) |
Dec 27, 2016 | 3.937 | 3.951 | 3.898 | 3.929 | 32,833,796 | +0.02(+0.41%) |
Dec 23, 2016 | 3.913 | 3.913 | 3.913 | 0 | +0.11(+2.79%) | |
Dec 22, 2016 | 3.744 | 3.827 | 3.727 | 3.807 | 37,443,044 | +0.09(+2.43%) |
Dec 21, 2016 | 3.764 | 3.768 | 3.709 | 3.717 | 19,506,484 | +0.02(+0.53%) |
Dec 20, 2016 | 3.717 | 3.731 | 3.630 | 3.697 | 40,917,816 | +0.11(+3.07%) |
Dec 19, 2016 | 3.740 | 3.740 | 3.579 | 3.587 | 59,131,884 | -0.07(-2.04%) |
Dec 16, 2016 | 3.752 | 3.776 | 3.658 | 3.662 | 36,666,952 | -0.12(-3.22%) |
Dec 15, 2016 | 3.784 | 3.827 | 3.691 | 3.784 | 72,248,704 | -0.00(-0.10%) |
Dec 14, 2016 | 3.902 | 3.925 | 3.774 | 3.788 | 57,920,048 | -0.09(-2.33%) |
Dec 13, 2016 | 3.870 | 3.917 | 3.819 | 3.878 | 53,676,136 | +0.08(+2.07%) |
Dec 12, 2016 | 3.902 | 3.921 | 3.796 | 3.799 | 38,637,760 | -0.16(-4.07%) |
Dec 09, 2016 | 3.949 | 4.004 | 3.937 | 3.961 | 43,857,628 | +0.03(+0.70%) |
Dec 08, 2016 | 3.941 | 3.973 | 3.917 | 3.933 | 35,381,880 | -0.00(-0.10%) |
Dec 07, 2016 | 3.976 | 3.988 | 3.890 | 3.937 | 34,717,036 | -0.02(-0.50%) |
Dec 06, 2016 | 3.870 | 3.992 | 3.855 | 3.957 | 20,292,322 | +0.05(+1.31%) |
Dec 05, 2016 | 3.847 | 3.910 | 3.837 | 3.906 | 19,818,466 | +0.06(+1.64%) |
Dec 02, 2016 | 3.866 | 3.914 | 3.827 | 3.843 | 26,540,588 | +0.03(+0.83%) |
Dec 01, 2016 | 3.957 | 3.965 | 3.805 | 3.811 | 48,145,376 | -0.25(-6.27%) |
Nov 30, 2016 | 4.129 | 4.180 | 4.066 | 4.066 | 39,721,280 | +0.03(+0.78%) |
Nov 29, 2016 | 4.066 | 4.098 | 4.011 | 4.035 | 21,367,676 | -0.06(-1.44%) |
Nov 28, 2016 | 4.023 | 4.145 | 3.995 | 4.094 | 35,697,412 | +0.08(+1.96%) |
Nov 25, 2016 | 4.003 | 4.031 | 3.987 | 4.015 | 13,702,096 | -0.10(-2.39%) |
Nov 23, 2016 | 4.113 | 4.113 | 4.113 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 4.263 | 4.267 | 4.125 | 4.188 | 27,244,126 | +0.00(+0.00%) |
Nov 21, 2016 | 4.176 | 4.204 | 4.145 | 4.188 | 20,695,810 | +0.11(+2.80%) |
Nov 18, 2016 | 4.137 | 4.164 | 4.054 | 4.074 | 26,928,164 | +0.05(+1.27%) |
Nov 17, 2016 | 4.117 | 4.147 | 4.007 | 4.023 | 31,106,554 | -0.11(-2.76%) |
Nov 16, 2016 | 4.058 | 4.164 | 4.023 | 4.137 | 50,491,840 | -0.03(-0.66%) |
Nov 15, 2016 | 3.999 | 4.180 | 3.995 | 4.164 | 40,134,084 | +0.20(+5.06%) |
Nov 14, 2016 | 3.972 | 4.003 | 3.871 | 3.964 | 61,574,288 | -0.09(-2.23%) |
Nov 11, 2016 | 3.976 | 4.086 | 3.860 | 4.054 | 51,272,984 | -0.04(-0.87%) |
Nov 10, 2016 | 4.231 | 4.290 | 4.023 | 4.090 | 64,646,736 | -0.41(-9.01%) |
Nov 09, 2016 | 4.518 | 4.640 | 4.487 | 4.495 | 53,195,960 | -0.22(-4.59%) |
Nov 08, 2016 | 4.660 | 4.792 | 4.605 | 4.711 | 28,881,982 | +0.02(+0.50%) |
Nov 07, 2016 | 4.648 | 4.705 | 4.613 | 4.687 | 36,960,864 | +0.24(+5.39%) |
Nov 04, 2016 | 4.428 | 4.550 | 4.390 | 4.447 | 36,125,828 | +0.02(+0.35%) |
Nov 03, 2016 | 4.522 | 4.596 | 4.420 | 4.432 | 35,621,708 | -0.03(-0.62%) |
Nov 02, 2016 | 4.503 | 4.532 | 4.387 | 4.459 | 28,244,586 | -0.06(-1.39%) |
Nov 01, 2016 | 4.695 | 4.703 | 4.459 | 4.522 | 60,353,652 | -0.17(-3.58%) |
Oct 31, 2016 | 4.741 | 4.757 | 4.678 | 4.690 | 61,528,828 | +0.15(+3.29%) |
Oct 28, 2016 | 4.564 | 4.608 | 4.486 | 4.541 | 31,893,138 | -0.01(-0.26%) |
Oct 27, 2016 | 4.557 | 4.627 | 4.513 | 4.553 | 42,368,992 | +0.06(+1.22%) |
Oct 26, 2016 | 4.462 | 4.543 | 4.446 | 4.498 | 26,185,268 | -0.02(-0.52%) |
Oct 25, 2016 | 4.490 | 4.543 | 4.427 | 4.521 | 24,904,126 | +0.02(+0.44%) |
Oct 24, 2016 | 4.564 | 4.564 | 4.502 | 4.502 | 18,358,290 | -0.02(-0.43%) |
Oct 21, 2016 | 4.482 | 4.535 | 4.482 | 4.521 | 20,359,154 | -0.02(-0.43%) |
Oct 20, 2016 | 4.458 | 4.580 | 4.450 | 4.541 | 24,492,800 | +0.06(+1.32%) |
Oct 19, 2016 | 4.525 | 4.545 | 4.466 | 4.482 | 33,587,052 | -0.06(-1.30%) |
Oct 18, 2016 | 4.494 | 4.557 | 4.407 | 4.541 | 33,167,624 | +0.12(+2.63%) |
Oct 17, 2016 | 4.346 | 4.428 | 4.342 | 4.425 | 48,272,144 | +0.06(+1.48%) |
Oct 14, 2016 | 4.364 | 4.384 | 4.332 | 4.360 | 33,099,642 | +0.04(+0.99%) |
Oct 13, 2016 | 4.210 | 4.332 | 4.167 | 4.317 | 35,498,968 | +0.10(+2.37%) |
Oct 12, 2016 | 4.210 | 4.280 | 4.178 | 4.217 | 24,400,014 | -0.03(-0.67%) |
Oct 11, 2016 | 4.207 | 4.250 | 4.187 | 4.246 | 38,856,848 | +0.01(+0.17%) |
Oct 10, 2016 | 4.267 | 4.289 | 4.216 | 4.239 | 31,759,438 | +0.01(+0.25%) |
Oct 07, 2016 | 4.228 | 4.257 | 4.149 | 4.228 | 35,041,332 | +0.05(+1.11%) |
Oct 06, 2016 | 4.135 | 4.196 | 4.110 | 4.182 | 30,659,364 | +0.03(+0.69%) |
Oct 05, 2016 | 4.078 | 4.164 | 4.064 | 4.153 | 35,376,576 | +0.14(+3.47%) |
Oct 04, 2016 | 4.057 | 4.074 | 3.992 | 4.014 | 61,065,448 | -0.05(-1.14%) |