Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.175 | 4.119 | 4.145 | 10,347,576 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.102 | 4.119 | 9,180,104 | -0.09(-2.24%) |
Dec 27, 2016 | 4.222 | 4.231 | 4.205 | 4.214 | 7,527,913 | +0.03(+0.61%) |
Dec 23, 2016 | 4.188 | 4.188 | 4.188 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.076 | 4.085 | 4.038 | 4.051 | 11,182,037 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.282 | 4.008 | 4.085 | 34,738,160 | -0.12(-2.86%) |
Dec 20, 2016 | 4.188 | 4.222 | 4.176 | 4.205 | 18,959,046 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.239 | 4.179 | 4.197 | 15,952,361 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.188 | 15,430,513 | +0.14(+3.39%) |
Dec 15, 2016 | 4.042 | 4.094 | 4.016 | 4.051 | 15,344,092 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.119 | 4.034 | 4.034 | 17,578,550 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,156,361 | +0.09(+2.38%) |
Dec 12, 2016 | 3.956 | 4.008 | 3.948 | 3.973 | 18,437,710 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,006,624 | +0.03(+0.87%) |
Dec 08, 2016 | 3.973 | 3.991 | 3.913 | 3.931 | 25,972,950 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.059 | 3.956 | 4.034 | 20,631,622 | +0.11(+2.84%) |
Dec 06, 2016 | 3.896 | 3.948 | 3.870 | 3.922 | 21,260,218 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.870 | 3.707 | 3.870 | 21,458,930 | +0.24(+6.62%) |
Dec 02, 2016 | 3.630 | 3.656 | 3.604 | 3.630 | 8,032,841 | -0.02(-0.47%) |
Dec 01, 2016 | 3.690 | 3.699 | 3.652 | 3.647 | 8,211,836 | -0.04(-1.16%) |
Nov 30, 2016 | 3.707 | 3.716 | 3.682 | 3.690 | 11,887,725 | +0.01(+0.23%) |
Nov 29, 2016 | 3.664 | 3.699 | 3.656 | 3.682 | 7,339,671 | +0.03(+0.70%) |
Nov 28, 2016 | 3.673 | 3.682 | 3.639 | 3.656 | 9,462,637 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,426,841 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.604 | 3.570 | 3.596 | 8,968,884 | +0.02(+0.48%) |
Nov 21, 2016 | 3.570 | 3.587 | 3.553 | 3.579 | 7,049,123 | +0.01(+0.24%) |
Nov 18, 2016 | 3.604 | 3.613 | 3.562 | 3.570 | 7,727,524 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,357,721 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.570 | 3.519 | 3.536 | 16,120,522 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.467 | 3.553 | 39,384,564 | -0.15(-3.94%) |
Nov 14, 2016 | 3.707 | 3.716 | 3.673 | 3.699 | 14,707,673 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.793 | 13,752,884 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.853 | 13,223,519 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.733 | 3.819 | 13,010,445 | +0.01(+0.23%) |
Nov 08, 2016 | 3.793 | 3.819 | 3.750 | 3.810 | 12,216,859 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.853 | 3.767 | 3.810 | 22,852,772 | +0.11(+3.02%) |
Nov 04, 2016 | 3.707 | 3.725 | 3.690 | 3.699 | 14,472,202 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.767 | 19,699,536 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.810 | 13,647,174 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.836 | 3.776 | 3.810 | 25,019,740 | -0.03(-0.89%) |
Oct 31, 2016 | 3.879 | 3.888 | 3.836 | 3.845 | 16,820,984 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.896 | 3.913 | 31,694,758 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.042 | 4.059 | 42,419,208 | -0.37(-8.33%) |
Oct 26, 2016 | 4.351 | 4.463 | 4.351 | 4.428 | 19,486,490 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.222 | 4.265 | 10,618,990 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.282 | 4.248 | 4.265 | 6,710,212 | +0.04(+1.02%) |
Oct 21, 2016 | 4.239 | 4.248 | 4.205 | 4.222 | 11,858,802 | -0.07(-1.60%) |
Oct 20, 2016 | 4.265 | 4.308 | 4.265 | 4.291 | 7,561,441 | +0.02(+0.40%) |
Oct 19, 2016 | 4.282 | 4.282 | 4.248 | 4.274 | 6,385,361 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.325 | 4.274 | 4.308 | 9,852,013 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.282 | 4.239 | 4.265 | 7,362,875 | +0.02(+0.40%) |
Oct 14, 2016 | 4.282 | 4.325 | 4.248 | 4.248 | 9,813,757 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.188 | 4.239 | 27,046,190 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.441 | 4.368 | 4.368 | 37,345,376 | -0.26(-5.57%) |
Oct 11, 2016 | 4.703 | 4.703 | 4.604 | 4.626 | 16,209,799 | -0.12(-2.53%) |
Oct 10, 2016 | 4.720 | 4.772 | 4.711 | 4.746 | 10,565,497 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.720 | 4.643 | 4.711 | 16,095,303 | -0.04(-0.90%) |
Oct 06, 2016 | 4.797 | 4.797 | 4.737 | 4.754 | 21,085,508 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.883 | 4.900 | 15,204,267 | -0.06(-1.21%) |
Oct 04, 2016 | 4.960 | 5.003 | 4.926 | 4.960 | 6,765,466 | +0.03(+0.52%) |