Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.036 | 4.036 | 4.036 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.062 | 4.083 | 4.028 | 4.053 | 10,582,116 | +0.03(+0.63%) |
Dec 28, 2016 | 4.078 | 4.078 | 4.011 | 4.028 | 9,388,181 | -0.09(-2.24%) |
Dec 27, 2016 | 4.129 | 4.137 | 4.112 | 4.120 | 7,698,542 | +0.03(+0.61%) |
Dec 23, 2016 | 4.095 | 4.095 | 4.095 | 0 | +0.13(+3.39%) | |
Dec 22, 2016 | 3.986 | 3.994 | 3.948 | 3.961 | 11,435,491 | -0.03(-0.84%) |
Dec 21, 2016 | 4.162 | 4.187 | 3.919 | 3.994 | 35,525,540 | -0.12(-2.86%) |
Dec 20, 2016 | 4.095 | 4.129 | 4.083 | 4.112 | 19,388,776 | +0.01(+0.20%) |
Dec 19, 2016 | 4.137 | 4.146 | 4.087 | 4.104 | 16,313,940 | +0.01(+0.21%) |
Dec 16, 2016 | 4.078 | 4.137 | 4.062 | 4.095 | 15,780,264 | +0.13(+3.39%) |
Dec 15, 2016 | 3.953 | 4.003 | 3.927 | 3.961 | 15,691,884 | +0.02(+0.43%) |
Dec 14, 2016 | 3.978 | 4.028 | 3.944 | 3.944 | 17,976,988 | -0.03(-0.84%) |
Dec 13, 2016 | 3.944 | 4.020 | 3.944 | 3.978 | 14,477,232 | +0.09(+2.38%) |
Dec 12, 2016 | 3.869 | 3.919 | 3.860 | 3.885 | 18,855,622 | +0.01(+0.22%) |
Dec 09, 2016 | 3.860 | 3.902 | 3.843 | 3.877 | 14,324,101 | +0.03(+0.87%) |
Dec 08, 2016 | 3.885 | 3.902 | 3.827 | 3.843 | 26,561,656 | -0.10(-2.55%) |
Dec 07, 2016 | 3.877 | 3.969 | 3.869 | 3.944 | 21,099,262 | +0.11(+2.84%) |
Dec 06, 2016 | 3.810 | 3.860 | 3.785 | 3.835 | 21,742,106 | +0.05(+1.33%) |
Dec 05, 2016 | 3.634 | 3.785 | 3.625 | 3.785 | 21,945,322 | +0.23(+6.62%) |
Dec 02, 2016 | 3.550 | 3.575 | 3.525 | 3.550 | 8,214,915 | -0.02(-0.47%) |
Dec 01, 2016 | 3.608 | 3.617 | 3.571 | 3.566 | 8,397,967 | -0.04(-1.16%) |
Nov 30, 2016 | 3.625 | 3.634 | 3.600 | 3.608 | 12,157,174 | +0.01(+0.23%) |
Nov 29, 2016 | 3.583 | 3.617 | 3.575 | 3.600 | 7,506,033 | +0.03(+0.70%) |
Nov 28, 2016 | 3.592 | 3.600 | 3.558 | 3.575 | 9,677,119 | -0.06(-1.62%) |
Nov 25, 2016 | 3.642 | 3.659 | 3.617 | 3.634 | 9,640,511 | +0.12(+3.34%) |
Nov 23, 2016 | 3.516 | 3.516 | 3.516 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.499 | 3.525 | 3.491 | 3.516 | 9,172,174 | +0.02(+0.48%) |
Nov 21, 2016 | 3.491 | 3.508 | 3.474 | 3.499 | 7,208,899 | +0.01(+0.24%) |
Nov 18, 2016 | 3.525 | 3.533 | 3.483 | 3.491 | 7,902,677 | +0.01(+0.24%) |
Nov 17, 2016 | 3.516 | 3.541 | 3.474 | 3.483 | 12,637,823 | +0.03(+0.73%) |
Nov 16, 2016 | 3.441 | 3.491 | 3.441 | 3.457 | 16,485,913 | -0.02(-0.48%) |
Nov 15, 2016 | 3.415 | 3.474 | 3.390 | 3.474 | 40,277,264 | -0.14(-3.94%) |
Nov 14, 2016 | 3.625 | 3.634 | 3.592 | 3.617 | 15,041,039 | -0.09(-2.49%) |
Nov 11, 2016 | 3.718 | 3.734 | 3.659 | 3.709 | 14,064,609 | -0.06(-1.56%) |
Nov 10, 2016 | 3.759 | 3.801 | 3.734 | 3.768 | 13,523,246 | +0.03(+0.90%) |
Nov 09, 2016 | 3.659 | 3.743 | 3.650 | 3.734 | 13,305,342 | +0.01(+0.23%) |
Nov 08, 2016 | 3.709 | 3.734 | 3.667 | 3.726 | 12,493,768 | +0.00(+0.00%) |
Nov 07, 2016 | 3.759 | 3.768 | 3.684 | 3.726 | 23,370,758 | +0.11(+3.02%) |
Nov 04, 2016 | 3.625 | 3.642 | 3.608 | 3.617 | 14,800,231 | -0.07(-1.82%) |
Nov 03, 2016 | 3.718 | 3.730 | 3.676 | 3.684 | 20,146,048 | -0.04(-1.13%) |
Nov 02, 2016 | 3.718 | 3.759 | 3.701 | 3.726 | 13,956,503 | +0.00(+0.00%) |
Nov 01, 2016 | 3.734 | 3.751 | 3.692 | 3.726 | 25,586,842 | -0.03(-0.89%) |
Oct 31, 2016 | 3.793 | 3.801 | 3.751 | 3.759 | 17,202,250 | -0.07(-1.75%) |
Oct 28, 2016 | 3.835 | 3.873 | 3.810 | 3.827 | 32,413,158 | -0.14(-3.59%) |
Oct 27, 2016 | 4.020 | 4.020 | 3.953 | 3.969 | 43,380,688 | -0.36(-8.33%) |
Oct 26, 2016 | 4.255 | 4.364 | 4.255 | 4.330 | 19,928,174 | +0.16(+3.82%) |
Oct 25, 2016 | 4.137 | 4.179 | 4.129 | 4.171 | 10,859,681 | +0.00(+0.00%) |
Oct 24, 2016 | 4.162 | 4.187 | 4.154 | 4.171 | 6,862,307 | +0.04(+1.02%) |
Oct 21, 2016 | 4.146 | 4.154 | 4.112 | 4.129 | 12,127,596 | -0.07(-1.60%) |
Oct 20, 2016 | 4.171 | 4.213 | 4.171 | 4.196 | 7,732,830 | +0.02(+0.40%) |
Oct 19, 2016 | 4.187 | 4.187 | 4.154 | 4.179 | 6,530,092 | -0.03(-0.80%) |
Oct 18, 2016 | 4.204 | 4.229 | 4.179 | 4.213 | 10,075,320 | +0.04(+1.01%) |
Oct 17, 2016 | 4.162 | 4.187 | 4.146 | 4.171 | 7,529,764 | +0.02(+0.40%) |
Oct 14, 2016 | 4.187 | 4.229 | 4.154 | 4.154 | 10,036,197 | +0.01(+0.20%) |
Oct 13, 2016 | 4.162 | 4.162 | 4.095 | 4.146 | 27,659,224 | -0.13(-2.95%) |
Oct 12, 2016 | 4.322 | 4.343 | 4.271 | 4.271 | 38,191,852 | -0.25(-5.57%) |
Oct 11, 2016 | 4.599 | 4.599 | 4.502 | 4.523 | 16,577,213 | -0.12(-2.53%) |
Oct 10, 2016 | 4.615 | 4.666 | 4.607 | 4.641 | 10,804,976 | +0.03(+0.73%) |
Oct 07, 2016 | 4.540 | 4.615 | 4.540 | 4.607 | 16,460,122 | -0.04(-0.90%) |
Oct 06, 2016 | 4.691 | 4.691 | 4.632 | 4.649 | 21,563,436 | -0.14(-2.98%) |
Oct 05, 2016 | 4.842 | 4.842 | 4.775 | 4.792 | 15,548,889 | -0.06(-1.21%) |
Oct 04, 2016 | 4.850 | 4.892 | 4.817 | 4.850 | 6,918,813 | +0.03(+0.52%) |