Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.285 | 4.340 | 4.120 | 4.220 | 6,365,027 | -0.02(-0.47%) |
Jan 30, 2017 | 4.165 | 4.320 | 4.120 | 4.240 | 7,568,263 | +0.07(+1.68%) |
Jan 27, 2017 | 4.250 | 4.400 | 4.060 | 4.170 | 15,717,912 | -0.02(-0.47%) |
Jan 26, 2017 | 3.935 | 4.200 | 3.819 | 4.190 | 7,992,910 | +0.26(+6.62%) |
Jan 25, 2017 | 3.975 | 3.980 | 3.910 | 3.930 | 5,573,815 | +0.03(+0.77%) |
Jan 24, 2017 | 3.835 | 3.910 | 3.830 | 3.900 | 5,066,541 | +0.07(+1.83%) |
Jan 23, 2017 | 3.800 | 3.880 | 3.760 | 3.830 | 3,756,957 | +0.04(+1.06%) |
Jan 20, 2017 | 3.755 | 3.890 | 3.680 | 3.790 | 11,176,949 | +0.01(+0.26%) |
Jan 19, 2017 | 3.945 | 4.040 | 3.500 | 3.780 | 21,756,900 | -0.17(-4.30%) |
Jan 18, 2017 | 3.875 | 3.980 | 3.870 | 3.950 | 4,950,598 | +0.11(+2.86%) |
Jan 17, 2017 | 3.890 | 4.000 | 3.840 | 3.840 | 6,164,162 | -0.05(-1.29%) |
Jan 13, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.910 | 3.960 | 3.880 | 3.890 | 2,092,794 | -0.03(-0.77%) |
Jan 11, 2017 | 3.920 | 3.950 | 3.840 | 3.920 | 3,839,926 | -0.02(-0.51%) |
Jan 10, 2017 | 3.945 | 3.960 | 3.910 | 3.940 | 3,165,582 | -0.02(-0.51%) |
Jan 09, 2017 | 3.955 | 4.000 | 3.930 | 3.960 | 5,738,187 | +0.03(+0.76%) |
Jan 06, 2017 | 3.975 | 4.050 | 3.910 | 3.930 | 5,226,594 | -0.04(-1.01%) |
Jan 05, 2017 | 4.110 | 4.120 | 3.920 | 3.970 | 5,810,656 | -0.15(-3.64%) |
Jan 04, 2017 | 4.080 | 4.180 | 4.060 | 4.120 | 6,908,450 | +0.08(+1.98%) |
Jan 03, 2017 | 3.910 | 4.050 | 3.910 | 4.040 | 5,563,005 | +0.14(+3.59%) |
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%) |