Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.11(-2.78%) | |
Dec 29, 2016 | 3.950 | 3.980 | 3.892 | 3.950 | 19,275 | -0.02(-0.50%) |
Dec 28, 2016 | 3.779 | 4.000 | 3.779 | 3.970 | 33,465 | +0.14(+3.66%) |
Dec 27, 2016 | 3.740 | 3.876 | 3.704 | 3.830 | 17,246 | +0.12(+3.23%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | +0.15(+4.21%) | |
Dec 22, 2016 | 3.550 | 3.790 | 3.550 | 3.560 | 33,883 | -0.05(-1.39%) |
Dec 21, 2016 | 3.730 | 3.830 | 3.540 | 3.610 | 20,267 | -0.09(-2.43%) |
Dec 20, 2016 | 3.830 | 3.830 | 3.690 | 3.700 | 5,818 | -0.17(-4.39%) |
Dec 19, 2016 | 3.890 | 3.900 | 3.710 | 3.870 | 20,170 | -0.02(-0.51%) |
Dec 16, 2016 | 3.890 | 3.920 | 3.890 | 3.890 | 3,954 | -0.01(-0.26%) |
Dec 15, 2016 | 3.890 | 3.950 | 3.810 | 3.900 | 10,594 | +0.09(+2.36%) |
Dec 14, 2016 | 4.100 | 4.100 | 3.780 | 3.810 | 16,892 | -0.25(-6.16%) |
Dec 13, 2016 | 4.000 | 4.100 | 3.980 | 4.060 | 42,489 | +0.07(+1.75%) |
Dec 12, 2016 | 3.895 | 3.990 | 3.840 | 3.990 | 62,641 | +0.10(+2.57%) |
Dec 09, 2016 | 3.750 | 3.890 | 3.736 | 3.890 | 55,059 | +0.12(+3.18%) |
Dec 08, 2016 | 3.655 | 3.790 | 3.655 | 3.770 | 40,195 | +0.14(+3.86%) |
Dec 07, 2016 | 3.550 | 3.650 | 3.550 | 3.630 | 33,337 | +0.10(+2.83%) |
Dec 06, 2016 | 3.430 | 3.580 | 3.420 | 3.530 | 21,056 | +0.07(+2.02%) |
Dec 05, 2016 | 3.430 | 3.490 | 3.430 | 3.460 | 22,206 | +0.07(+2.06%) |
Dec 02, 2016 | 3.360 | 3.440 | 3.350 | 3.390 | 12,829 | -0.03(-0.88%) |
Dec 01, 2016 | 3.320 | 3.420 | 3.310 | 3.420 | 26,890 | +0.07(+2.09%) |
Nov 30, 2016 | 3.250 | 3.350 | 3.221 | 3.350 | 28,165 | +0.15(+4.69%) |
Nov 29, 2016 | 3.280 | 3.280 | 3.200 | 3.200 | 11,252 | -0.05(-1.66%) |
Nov 28, 2016 | 3.300 | 3.300 | 3.210 | 3.254 | 7,635 | -0.04(-1.10%) |
Nov 25, 2016 | 3.310 | 3.360 | 3.211 | 3.290 | 2,418 | -0.05(-1.50%) |
Nov 23, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) | |
Nov 22, 2016 | 3.370 | 3.380 | 3.330 | 3.380 | 25,483 | +0.01(+0.30%) |
Nov 21, 2016 | 3.360 | 3.400 | 3.270 | 3.370 | 13,948 | -0.01(-0.30%) |
Nov 18, 2016 | 3.376 | 3.380 | 3.350 | 3.380 | 9,572 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.400 | 3.340 | 3.380 | 11,596 | +0.01(+0.34%) |
Nov 16, 2016 | 3.308 | 3.390 | 3.308 | 3.368 | 14,041 | -0.00(-0.05%) |
Nov 15, 2016 | 3.375 | 3.390 | 3.350 | 3.370 | 6,510 | -0.01(-0.30%) |
Nov 14, 2016 | 3.390 | 3.390 | 3.316 | 3.380 | 4,829 | +0.03(+0.90%) |
Nov 11, 2016 | 3.320 | 3.340 | 3.294 | 3.350 | 10,588 | +0.05(+1.52%) |
Nov 10, 2016 | 3.280 | 3.390 | 3.235 | 3.300 | 20,591 | +0.02(+0.61%) |
Nov 09, 2016 | 3.230 | 3.300 | 3.220 | 3.280 | 19,262 | -0.01(-0.30%) |
Nov 08, 2016 | 3.190 | 3.340 | 3.190 | 3.290 | 33,417 | +0.05(+1.54%) |
Nov 07, 2016 | 3.160 | 3.260 | 3.160 | 3.240 | 22,795 | +0.11(+3.51%) |
Nov 04, 2016 | 3.140 | 3.260 | 3.066 | 3.130 | 63,524 | -0.03(-0.95%) |
Nov 03, 2016 | 3.090 | 3.250 | 3.020 | 3.160 | 58,511 | +0.09(+2.93%) |
Nov 02, 2016 | 3.080 | 3.152 | 3.037 | 3.070 | 50,015 | -0.03(-0.97%) |
Nov 01, 2016 | 3.210 | 3.235 | 3.100 | 3.100 | 10,905 | -0.12(-3.73%) |
Oct 31, 2016 | 3.100 | 3.370 | 3.061 | 3.220 | 24,131 | +0.11(+3.54%) |
Oct 28, 2016 | 3.200 | 3.200 | 2.880 | 3.110 | 50,326 | -0.09(-2.81%) |
Oct 27, 2016 | 3.490 | 3.490 | 3.120 | 3.200 | 128,348 | -0.06(-1.84%) |
Oct 26, 2016 | 3.010 | 3.690 | 3.010 | 3.260 | 615,849 | +0.45(+16.01%) |
Oct 25, 2016 | 2.810 | 2.954 | 2.810 | 2.810 | 21,298 | +0.01(+0.36%) |
Oct 24, 2016 | 2.890 | 2.990 | 2.716 | 2.800 | 105,128 | -0.05(-1.75%) |
Oct 21, 2016 | 2.800 | 2.930 | 2.650 | 2.850 | 119,716 | +0.01(+0.35%) |
Oct 20, 2016 | 2.840 | 3.000 | 2.780 | 2.840 | 52,771 | -0.01(-0.35%) |
Oct 19, 2016 | 2.820 | 2.850 | 2.630 | 2.850 | 43,895 | +0.03(+1.06%) |
Oct 18, 2016 | 2.824 | 2.830 | 2.800 | 2.820 | 5,452 | -0.00(-0.00%) |
Oct 17, 2016 | 2.820 | 2.820 | 2.780 | 2.820 | 4,388 | -0.03(-1.05%) |
Oct 14, 2016 | 2.845 | 2.850 | 2.840 | 2.850 | 850 | +0.02(+0.71%) |
Oct 13, 2016 | 2.760 | 2.990 | 2.760 | 2.830 | 92,909 | -0.07(-2.41%) |
Oct 12, 2016 | 2.750 | 2.900 | 2.620 | 2.900 | 74,383 | +0.10(+3.57%) |
Oct 11, 2016 | 2.830 | 2.850 | 2.790 | 2.800 | 7,445 | +0.01(+0.36%) |
Oct 10, 2016 | 2.844 | 2.844 | 2.790 | 2.790 | 6,861 | -0.03(-1.07%) |
Oct 07, 2016 | 2.800 | 2.820 | 2.750 | 2.820 | 16,280 | +0.04(+1.47%) |
Oct 06, 2016 | 2.750 | 2.779 | 2.700 | 2.779 | 4,244 | +0.04(+1.43%) |
Oct 05, 2016 | 2.800 | 2.800 | 2.710 | 2.740 | 15,688 | -0.05(-1.79%) |
Oct 04, 2016 | 2.690 | 2.790 | 2.690 | 2.790 | 12,556 | +0.08(+2.95%) |