Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Dec 29, 2016 | 3.600 | 3.700 | 3.500 | 3.500 | 29,032 | -0.05(-1.41%) |
Dec 28, 2016 | 3.700 | 3.800 | 3.550 | 3.550 | 24,268 | -0.15(-4.05%) |
Dec 27, 2016 | 3.800 | 4.000 | 3.650 | 3.700 | 19,832 | -0.10(-2.63%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
Dec 22, 2016 | 3.550 | 3.950 | 3.550 | 3.750 | 31,024 | +0.20(+5.63%) |
Dec 21, 2016 | 3.400 | 3.600 | 3.400 | 3.550 | 106,929 | +0.15(+4.41%) |
Dec 20, 2016 | 3.500 | 3.600 | 3.400 | 3.400 | 27,813 | -0.15(-4.23%) |
Dec 19, 2016 | 3.546 | 3.600 | 3.450 | 3.550 | 31,010 | +0.05(+1.43%) |
Dec 16, 2016 | 3.600 | 3.700 | 3.500 | 3.500 | 61,558 | -0.10(-2.78%) |
Dec 15, 2016 | 3.500 | 3.700 | 3.500 | 3.600 | 55,006 | +0.10(+2.86%) |
Dec 14, 2016 | 3.800 | 3.800 | 3.500 | 3.500 | 55,379 | -0.25(-6.67%) |
Dec 13, 2016 | 3.650 | 3.750 | 3.550 | 3.750 | 9,947 | +0.20(+5.63%) |
Dec 12, 2016 | 3.750 | 3.900 | 3.500 | 3.550 | 18,807 | -0.40(-10.13%) |
Dec 09, 2016 | 3.750 | 3.950 | 3.610 | 3.950 | 10,662 | +0.25(+6.76%) |
Dec 08, 2016 | 3.500 | 4.000 | 3.500 | 3.700 | 48,633 | +0.25(+7.25%) |
Dec 07, 2016 | 3.350 | 3.600 | 3.350 | 3.450 | 52,259 | +0.15(+4.55%) |
Dec 06, 2016 | 3.300 | 3.450 | 3.295 | 3.300 | 25,434 | +0.00(+0.00%) |
Dec 05, 2016 | 3.450 | 3.450 | 3.300 | 3.300 | 13,056 | -0.05(-1.49%) |
Dec 02, 2016 | 3.350 | 3.450 | 3.350 | 3.350 | 6,974 | +0.05(+1.52%) |
Dec 01, 2016 | 3.300 | 3.450 | 3.300 | 3.300 | 23,906 | -0.10(-2.94%) |
Nov 30, 2016 | 3.300 | 3.450 | 3.300 | 3.400 | 20,582 | +0.10(+3.03%) |
Nov 29, 2016 | 3.400 | 3.400 | 3.300 | 3.300 | 4,694 | -0.10(-2.94%) |
Nov 28, 2016 | 3.600 | 3.600 | 3.400 | 3.400 | 114,661 | -0.20(-5.56%) |
Nov 25, 2016 | 3.400 | 3.600 | 3.400 | 3.600 | 4,867 | +0.15(+4.35%) |
Nov 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.10(-2.82%) | |
Nov 22, 2016 | 3.650 | 3.650 | 3.400 | 3.550 | 29,442 | +0.05(+1.43%) |
Nov 21, 2016 | 3.700 | 3.784 | 3.500 | 3.500 | 15,810 | -0.20(-5.41%) |
Nov 18, 2016 | 3.650 | 3.745 | 3.450 | 3.700 | 18,645 | +0.00(+0.00%) |
Nov 17, 2016 | 3.455 | 4.000 | 3.400 | 3.700 | 39,324 | +0.28(+8.03%) |
Nov 16, 2016 | 3.550 | 3.550 | 3.400 | 3.425 | 22,757 | -0.18(-4.86%) |
Nov 15, 2016 | 3.350 | 3.600 | 3.250 | 3.600 | 40,427 | +0.30(+9.09%) |
Nov 14, 2016 | 3.300 | 3.550 | 3.250 | 3.300 | 80,633 | +0.02(+0.76%) |
Nov 11, 2016 | 3.250 | 3.345 | 3.250 | 3.275 | 47,097 | -0.02(-0.76%) |
Nov 10, 2016 | 3.400 | 3.400 | 3.200 | 3.300 | 41,775 | -0.15(-4.35%) |
Nov 09, 2016 | 3.500 | 3.500 | 3.315 | 3.450 | 51,290 | -0.05(-1.43%) |
Nov 08, 2016 | 3.700 | 3.850 | 3.500 | 3.500 | 7,623 | -0.25(-6.67%) |
Nov 07, 2016 | 3.700 | 3.850 | 3.700 | 3.750 | 7,543 | +0.05(+1.35%) |
Nov 04, 2016 | 3.900 | 3.900 | 3.700 | 3.700 | 14,820 | -0.15(-3.90%) |
Nov 03, 2016 | 3.950 | 4.150 | 3.850 | 3.850 | 41,117 | -0.15(-3.75%) |
Nov 02, 2016 | 3.950 | 4.000 | 3.900 | 4.000 | 12,998 | +0.00(+0.00%) |
Nov 01, 2016 | 4.000 | 4.100 | 3.900 | 4.000 | 22,870 | +0.00(+0.00%) |
Oct 31, 2016 | 3.950 | 4.000 | 3.875 | 4.000 | 31,702 | -0.03(-0.74%) |
Oct 28, 2016 | 3.960 | 4.050 | 3.940 | 4.030 | 16,926 | +0.07(+1.77%) |
Oct 27, 2016 | 4.000 | 4.110 | 3.900 | 3.960 | 37,383 | -0.15(-3.65%) |
Oct 26, 2016 | 3.900 | 4.140 | 3.780 | 4.110 | 31,399 | +0.17(+4.31%) |
Oct 25, 2016 | 4.182 | 4.182 | 3.650 | 3.940 | 86,031 | -0.41(-9.43%) |
Oct 24, 2016 | 4.530 | 4.546 | 4.221 | 4.350 | 28,735 | -0.18(-3.97%) |
Oct 21, 2016 | 4.470 | 4.610 | 4.420 | 4.530 | 97,370 | +0.01(+0.22%) |
Oct 20, 2016 | 4.510 | 4.550 | 4.430 | 4.520 | 20,127 | +0.01(+0.22%) |
Oct 19, 2016 | 4.650 | 4.650 | 4.420 | 4.510 | 93,583 | -0.16(-3.43%) |
Oct 18, 2016 | 4.480 | 4.670 | 4.430 | 4.670 | 41,790 | +0.11(+2.41%) |
Oct 17, 2016 | 4.440 | 4.570 | 4.310 | 4.560 | 61,163 | +0.18(+4.11%) |
Oct 14, 2016 | 4.350 | 4.390 | 4.110 | 4.380 | 34,544 | +0.05(+1.15%) |
Oct 13, 2016 | 4.450 | 4.450 | 4.310 | 4.330 | 21,745 | -0.20(-4.42%) |
Oct 12, 2016 | 4.580 | 4.690 | 4.390 | 4.530 | 29,803 | -0.06(-1.31%) |
Oct 11, 2016 | 4.950 | 5.016 | 4.540 | 4.590 | 33,681 | -0.37(-7.46%) |
Oct 10, 2016 | 5.200 | 5.200 | 4.960 | 4.960 | 23,381 | -0.19(-3.69%) |
Oct 07, 2016 | 5.060 | 5.150 | 4.900 | 5.150 | 3,457 | +0.08(+1.58%) |
Oct 06, 2016 | 5.040 | 5.100 | 4.890 | 5.070 | 8,350 | +0.03(+0.60%) |
Oct 05, 2016 | 5.010 | 5.212 | 4.703 | 5.040 | 37,857 | +0.00(+0.00%) |
Oct 04, 2016 | 5.500 | 5.541 | 4.980 | 5.040 | 21,460 | -0.52(-9.35%) |