Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.229 | 4.229 | 4.159 | 4.167 | 23,202,646 | -0.04(-0.84%) |
Jan 30, 2017 | 4.176 | 4.203 | 4.141 | 4.203 | 27,143,382 | +0.01(+0.21%) |
Jan 27, 2017 | 4.229 | 4.238 | 4.185 | 4.194 | 25,682,910 | +0.00(+0.00%) |
Jan 26, 2017 | 4.141 | 4.203 | 4.132 | 4.194 | 26,026,818 | +0.07(+1.60%) |
Jan 25, 2017 | 4.106 | 4.150 | 4.101 | 4.128 | 18,688,094 | +0.04(+0.97%) |
Jan 24, 2017 | 4.044 | 4.088 | 4.044 | 4.088 | 23,105,242 | +0.04(+0.87%) |
Jan 23, 2017 | 4.061 | 4.079 | 4.044 | 4.053 | 16,992,972 | +0.00(+0.00%) |
Jan 20, 2017 | 4.061 | 4.070 | 4.035 | 4.053 | 17,379,868 | +0.00(+0.00%) |
Jan 19, 2017 | 4.044 | 4.061 | 4.017 | 4.053 | 16,290,112 | -0.01(-0.22%) |
Jan 18, 2017 | 4.053 | 4.061 | 4.008 | 4.061 | 23,280,694 | +0.03(+0.66%) |
Jan 17, 2017 | 4.053 | 4.066 | 4.026 | 4.035 | 14,747,619 | -0.04(-0.87%) |
Jan 13, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.053 | 4.070 | 3.991 | 4.044 | 22,685,970 | -0.01(-0.22%) |
Jan 11, 2017 | 4.079 | 4.088 | 4.017 | 4.053 | 36,778,812 | -0.04(-0.86%) |
Jan 10, 2017 | 4.061 | 4.119 | 4.035 | 4.088 | 23,286,172 | +0.03(+0.65%) |
Jan 09, 2017 | 4.026 | 4.070 | 4.004 | 4.061 | 38,165,460 | +0.04(+0.88%) |
Jan 06, 2017 | 4.106 | 4.106 | 4.026 | 4.026 | 28,518,100 | -0.07(-1.72%) |
Jan 05, 2017 | 4.026 | 4.097 | 4.026 | 4.097 | 41,055,032 | +0.10(+2.43%) |
Jan 04, 2017 | 3.938 | 4.017 | 3.932 | 4.000 | 30,379,316 | +0.08(+2.03%) |
Jan 03, 2017 | 3.964 | 3.981 | 3.885 | 3.920 | 38,645,004 | -0.01(-0.22%) |
Dec 30, 2016 | 3.929 | 3.929 | 3.929 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 3.964 | 3.991 | 3.938 | 3.951 | 20,849,974 | -0.02(-0.56%) |
Dec 28, 2016 | 4.000 | 4.017 | 3.973 | 3.973 | 16,919,250 | -0.02(-0.55%) |
Dec 27, 2016 | 3.973 | 4.044 | 3.973 | 3.995 | 22,243,262 | +0.01(+0.33%) |
Dec 23, 2016 | 3.982 | 3.982 | 3.982 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.991 | 4.017 | 3.973 | 3.982 | 12,948,016 | -0.02(-0.44%) |
Dec 21, 2016 | 4.008 | 4.035 | 3.991 | 4.000 | 17,017,182 | +0.00(+0.00%) |
Dec 20, 2016 | 3.991 | 4.026 | 3.991 | 4.000 | 19,330,866 | +0.00(+0.00%) |
Dec 19, 2016 | 3.991 | 4.008 | 3.982 | 4.000 | 30,265,884 | +0.01(+0.22%) |
Dec 16, 2016 | 3.982 | 4.008 | 3.956 | 3.991 | 35,138,436 | +0.03(+0.67%) |
Dec 15, 2016 | 3.991 | 4.017 | 3.956 | 3.964 | 29,732,476 | -0.02(-0.44%) |
Dec 14, 2016 | 3.982 | 4.053 | 3.964 | 3.982 | 32,096,628 | -0.03(-0.66%) |
Dec 13, 2016 | 3.947 | 4.008 | 3.947 | 4.008 | 35,805,184 | +0.08(+2.02%) |
Dec 12, 2016 | 3.982 | 4.008 | 3.929 | 3.929 | 23,402,462 | -0.08(-1.87%) |
Dec 09, 2016 | 4.035 | 4.044 | 3.991 | 4.004 | 27,660,450 | -0.00(-0.11%) |
Dec 08, 2016 | 3.982 | 4.035 | 3.956 | 4.008 | 26,265,488 | +0.04(+0.89%) |
Dec 07, 2016 | 3.885 | 4.017 | 3.867 | 3.973 | 35,950,932 | +0.08(+2.04%) |
Dec 06, 2016 | 3.823 | 3.903 | 3.814 | 3.894 | 31,710,958 | +0.07(+1.85%) |
Dec 05, 2016 | 3.814 | 3.858 | 3.783 | 3.823 | 54,083,864 | +0.03(+0.70%) |
Dec 02, 2016 | 4.000 | 4.061 | 3.726 | 3.797 | 105,707,024 | -0.23(-5.60%) |
Dec 01, 2016 | 4.035 | 4.070 | 3.982 | 4.022 | 35,074,352 | -0.01(-0.33%) |
Nov 30, 2016 | 4.079 | 4.106 | 4.026 | 4.035 | 35,518,476 | -0.04(-0.87%) |
Nov 29, 2016 | 4.026 | 4.088 | 4.017 | 4.070 | 41,303,864 | +0.06(+1.54%) |
Nov 28, 2016 | 4.044 | 4.070 | 4.008 | 4.008 | 24,133,274 | -0.06(-1.41%) |
Nov 25, 2016 | 4.053 | 4.088 | 4.044 | 4.066 | 12,080,720 | +0.01(+0.33%) |
Nov 23, 2016 | 4.053 | 4.053 | 4.053 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.044 | 4.106 | 4.008 | 4.070 | 34,580,392 | +0.04(+0.88%) |
Nov 21, 2016 | 4.026 | 4.053 | 4.017 | 4.035 | 34,480,240 | +0.01(+0.22%) |
Nov 18, 2016 | 4.026 | 4.079 | 4.026 | 4.026 | 20,198,798 | -0.02(-0.44%) |
Nov 17, 2016 | 3.982 | 4.053 | 3.973 | 4.044 | 24,690,270 | +0.05(+1.33%) |
Nov 16, 2016 | 4.035 | 4.044 | 3.982 | 3.991 | 49,878,752 | -0.05(-1.31%) |
Nov 15, 2016 | 3.964 | 4.061 | 3.920 | 4.044 | 89,632,624 | +0.08(+2.12%) |
Nov 14, 2016 | 3.850 | 4.026 | 3.850 | 3.960 | 87,522,032 | +0.11(+2.87%) |
Nov 11, 2016 | 3.779 | 3.867 | 3.770 | 3.850 | 53,447,008 | +0.04(+1.16%) |
Nov 10, 2016 | 3.797 | 3.858 | 3.779 | 3.805 | 72,049,648 | +0.02(+0.47%) |
Nov 09, 2016 | 3.655 | 3.823 | 3.646 | 3.788 | 74,282,664 | +0.02(+0.47%) |
Nov 08, 2016 | 3.717 | 3.788 | 3.717 | 3.770 | 56,527,140 | +0.05(+1.31%) |
Nov 07, 2016 | 3.673 | 3.726 | 3.664 | 3.722 | 43,965,812 | +0.08(+2.06%) |
Nov 04, 2016 | 3.629 | 3.682 | 3.620 | 3.646 | 52,657,828 | +0.01(+0.24%) |
Nov 03, 2016 | 3.646 | 3.664 | 3.629 | 3.638 | 53,657,076 | +0.00(+0.00%) |
Nov 02, 2016 | 3.664 | 3.682 | 3.629 | 3.638 | 48,960,720 | -0.03(-0.72%) |