Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.762 | 3.762 | 3.762 | 0 | -0.22(-5.57%) | |
Dec 29, 2016 | 3.685 | 4.009 | 3.647 | 3.984 | 3,265,794 | +0.35(+9.55%) |
Dec 28, 2016 | 3.425 | 3.656 | 3.367 | 3.637 | 1,504,480 | +0.21(+6.20%) |
Dec 27, 2016 | 3.405 | 3.463 | 3.357 | 3.425 | 995,241 | +0.07(+2.01%) |
Dec 23, 2016 | 3.357 | 3.357 | 3.357 | 0 | +0.07(+2.05%) | |
Dec 22, 2016 | 3.212 | 3.328 | 3.212 | 3.290 | 1,023,745 | +0.04(+1.19%) |
Dec 21, 2016 | 3.280 | 3.338 | 3.222 | 3.251 | 1,162,303 | -0.01(-0.30%) |
Dec 20, 2016 | 3.106 | 3.309 | 3.087 | 3.261 | 1,545,989 | +0.04(+1.20%) |
Dec 19, 2016 | 3.212 | 3.280 | 3.164 | 3.222 | 1,657,412 | +0.06(+1.83%) |
Dec 16, 2016 | 3.280 | 3.386 | 3.164 | 3.164 | 5,972,542 | -0.10(-2.96%) |
Dec 15, 2016 | 3.319 | 3.405 | 3.193 | 3.261 | 3,322,655 | -0.21(-6.11%) |
Dec 14, 2016 | 3.733 | 3.782 | 3.468 | 3.473 | 2,788,387 | -0.15(-4.26%) |
Dec 13, 2016 | 3.608 | 3.685 | 3.569 | 3.627 | 1,735,358 | -0.02(-0.53%) |
Dec 12, 2016 | 3.724 | 3.772 | 3.598 | 3.647 | 2,090,515 | -0.06(-1.56%) |
Dec 09, 2016 | 3.878 | 3.878 | 3.637 | 3.704 | 1,645,825 | -0.17(-4.48%) |
Dec 08, 2016 | 3.839 | 3.897 | 3.825 | 3.878 | 917,766 | +0.03(+0.75%) |
Dec 07, 2016 | 3.849 | 3.955 | 3.792 | 3.849 | 1,462,257 | +0.09(+2.31%) |
Dec 06, 2016 | 3.772 | 3.888 | 3.733 | 3.762 | 1,068,228 | -0.06(-1.52%) |
Dec 05, 2016 | 3.714 | 3.888 | 3.637 | 3.820 | 1,670,429 | +0.04(+1.02%) |
Dec 02, 2016 | 3.685 | 3.878 | 3.647 | 3.782 | 1,597,235 | +0.17(+4.81%) |
Dec 01, 2016 | 3.531 | 3.724 | 3.483 | 3.608 | 1,653,169 | +0.04(+1.08%) |
Nov 30, 2016 | 3.589 | 3.618 | 3.511 | 3.569 | 1,320,153 | -0.06(-1.60%) |
Nov 29, 2016 | 3.627 | 3.656 | 3.569 | 3.627 | 1,029,951 | -0.05(-1.31%) |
Nov 28, 2016 | 3.560 | 3.695 | 3.511 | 3.675 | 1,329,447 | +0.14(+4.10%) |
Nov 25, 2016 | 3.608 | 3.637 | 3.502 | 3.531 | 788,483 | -0.02(-0.54%) |
Nov 23, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.20(-5.40%) | |
Nov 22, 2016 | 3.753 | 3.762 | 3.589 | 3.753 | 1,343,230 | +0.01(+0.26%) |
Nov 21, 2016 | 3.685 | 3.782 | 3.627 | 3.743 | 1,300,885 | +0.13(+3.47%) |
Nov 18, 2016 | 3.598 | 3.704 | 3.569 | 3.618 | 1,876,789 | -0.03(-0.79%) |
Nov 17, 2016 | 3.801 | 3.901 | 3.569 | 3.647 | 2,373,357 | -0.15(-4.06%) |
Nov 16, 2016 | 3.878 | 3.878 | 3.661 | 3.801 | 2,001,580 | -0.09(-2.23%) |
Nov 15, 2016 | 3.724 | 3.946 | 3.627 | 3.888 | 2,790,623 | +0.15(+4.13%) |
Nov 14, 2016 | 3.521 | 3.830 | 3.483 | 3.733 | 3,184,281 | +0.12(+3.20%) |
Nov 11, 2016 | 4.023 | 4.081 | 3.579 | 3.618 | 3,631,564 | -0.40(-9.86%) |
Nov 10, 2016 | 4.438 | 4.438 | 4.003 | 4.013 | 3,162,109 | -0.46(-10.34%) |
Nov 09, 2016 | 4.775 | 4.795 | 4.283 | 4.476 | 3,337,104 | +0.00(+0.00%) |
Nov 08, 2016 | 4.544 | 4.669 | 4.380 | 4.476 | 1,643,043 | -0.03(-0.64%) |
Nov 07, 2016 | 4.505 | 4.611 | 4.423 | 4.505 | 1,353,754 | -0.20(-4.30%) |
Nov 04, 2016 | 4.746 | 4.785 | 4.582 | 4.708 | 1,399,881 | -0.08(-1.61%) |
Nov 03, 2016 | 4.592 | 4.785 | 4.563 | 4.785 | 1,630,091 | +0.15(+3.33%) |
Nov 02, 2016 | 4.872 | 4.958 | 4.621 | 4.630 | 2,678,824 | -0.18(-3.81%) |
Nov 01, 2016 | 4.804 | 4.896 | 4.650 | 4.814 | 2,531,098 | +0.16(+3.53%) |
Oct 31, 2016 | 4.515 | 4.659 | 4.418 | 4.650 | 998,504 | +0.14(+2.99%) |
Oct 28, 2016 | 4.457 | 4.606 | 4.385 | 4.515 | 1,499,168 | +0.04(+0.86%) |
Oct 27, 2016 | 4.640 | 4.649 | 4.447 | 4.476 | 876,724 | -0.12(-2.52%) |
Oct 26, 2016 | 4.746 | 4.756 | 4.515 | 4.592 | 1,143,482 | -0.13(-2.66%) |
Oct 25, 2016 | 4.659 | 4.799 | 4.659 | 4.717 | 1,025,373 | +0.09(+1.88%) |
Oct 24, 2016 | 4.756 | 4.814 | 4.534 | 4.630 | 1,300,123 | -0.13(-2.64%) |
Oct 21, 2016 | 4.766 | 4.804 | 4.698 | 4.756 | 784,805 | -0.05(-1.00%) |
Oct 20, 2016 | 4.833 | 4.881 | 4.708 | 4.804 | 1,223,696 | -0.02(-0.40%) |
Oct 19, 2016 | 4.920 | 4.939 | 4.775 | 4.823 | 2,121,471 | +0.05(+1.01%) |
Oct 18, 2016 | 4.534 | 4.795 | 4.476 | 4.775 | 2,430,385 | +0.31(+6.91%) |
Oct 17, 2016 | 4.438 | 4.515 | 4.409 | 4.467 | 764,778 | +0.05(+1.09%) |
Oct 14, 2016 | 4.457 | 4.563 | 4.351 | 4.418 | 1,446,233 | -0.10(-2.14%) |
Oct 13, 2016 | 4.438 | 4.630 | 4.331 | 4.515 | 1,958,436 | +0.14(+3.08%) |
Oct 12, 2016 | 4.322 | 4.433 | 4.293 | 4.380 | 864,645 | +0.05(+1.11%) |
Oct 11, 2016 | 4.380 | 4.438 | 4.303 | 4.331 | 1,071,822 | -0.14(-3.02%) |
Oct 10, 2016 | 4.399 | 4.467 | 4.351 | 4.467 | 1,137,930 | +0.13(+2.89%) |
Oct 07, 2016 | 4.380 | 4.457 | 4.230 | 4.341 | 2,039,106 | +0.07(+1.58%) |
Oct 06, 2016 | 4.235 | 4.303 | 4.177 | 4.274 | 2,454,296 | -0.12(-2.64%) |
Oct 05, 2016 | 4.515 | 4.534 | 4.196 | 4.389 | 3,130,713 | -0.04(-0.87%) |
Oct 04, 2016 | 4.688 | 4.737 | 4.409 | 4.428 | 3,387,229 | -0.45(-9.29%) |