Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.786 | 3.786 | 3.786 | 0 | -0.22(-5.57%) | |
Dec 29, 2016 | 3.708 | 4.034 | 3.669 | 4.009 | 3,245,627 | +0.35(+9.55%) |
Dec 28, 2016 | 3.446 | 3.679 | 3.388 | 3.659 | 1,495,190 | +0.21(+6.20%) |
Dec 27, 2016 | 3.427 | 3.485 | 3.378 | 3.446 | 989,095 | +0.07(+2.01%) |
Dec 23, 2016 | 3.378 | 3.378 | 3.378 | 0 | +0.07(+2.05%) | |
Dec 22, 2016 | 3.232 | 3.349 | 3.232 | 3.310 | 1,017,423 | +0.04(+1.19%) |
Dec 21, 2016 | 3.300 | 3.359 | 3.242 | 3.271 | 1,155,126 | -0.01(-0.30%) |
Dec 20, 2016 | 3.126 | 3.329 | 3.106 | 3.281 | 1,536,442 | +0.04(+1.20%) |
Dec 19, 2016 | 3.232 | 3.300 | 3.184 | 3.242 | 1,647,178 | +0.06(+1.83%) |
Dec 16, 2016 | 3.300 | 3.407 | 3.184 | 3.184 | 5,935,660 | -0.10(-2.96%) |
Dec 15, 2016 | 3.339 | 3.426 | 3.213 | 3.281 | 3,302,137 | -0.21(-6.11%) |
Dec 14, 2016 | 3.757 | 3.805 | 3.490 | 3.494 | 2,771,168 | -0.16(-4.26%) |
Dec 13, 2016 | 3.630 | 3.708 | 3.592 | 3.650 | 1,724,642 | -0.02(-0.53%) |
Dec 12, 2016 | 3.747 | 3.795 | 3.621 | 3.669 | 2,077,606 | -0.06(-1.56%) |
Dec 09, 2016 | 3.902 | 3.902 | 3.659 | 3.727 | 1,635,662 | -0.17(-4.48%) |
Dec 08, 2016 | 3.863 | 3.922 | 3.849 | 3.902 | 912,099 | +0.03(+0.75%) |
Dec 07, 2016 | 3.873 | 3.980 | 3.815 | 3.873 | 1,453,227 | +0.09(+2.31%) |
Dec 06, 2016 | 3.795 | 3.912 | 3.757 | 3.786 | 1,061,632 | -0.06(-1.52%) |
Dec 05, 2016 | 3.737 | 3.912 | 3.660 | 3.844 | 1,660,114 | +0.04(+1.02%) |
Dec 02, 2016 | 3.708 | 3.902 | 3.669 | 3.805 | 1,587,372 | +0.17(+4.81%) |
Dec 01, 2016 | 3.553 | 3.747 | 3.504 | 3.630 | 1,642,960 | +0.04(+1.08%) |
Nov 30, 2016 | 3.611 | 3.640 | 3.533 | 3.592 | 1,312,001 | -0.06(-1.60%) |
Nov 29, 2016 | 3.650 | 3.679 | 3.592 | 3.650 | 1,023,591 | -0.05(-1.31%) |
Nov 28, 2016 | 3.582 | 3.718 | 3.533 | 3.698 | 1,321,238 | +0.15(+4.10%) |
Nov 25, 2016 | 3.630 | 3.659 | 3.524 | 3.553 | 783,614 | -0.02(-0.54%) |
Nov 23, 2016 | 3.572 | 3.572 | 3.572 | 0 | -0.20(-5.40%) | |
Nov 22, 2016 | 3.776 | 3.786 | 3.611 | 3.776 | 1,334,935 | +0.01(+0.26%) |
Nov 21, 2016 | 3.708 | 3.805 | 3.650 | 3.766 | 1,292,852 | +0.13(+3.47%) |
Nov 18, 2016 | 3.621 | 3.727 | 3.592 | 3.640 | 1,865,199 | -0.03(-0.79%) |
Nov 17, 2016 | 3.824 | 3.926 | 3.592 | 3.669 | 2,358,701 | -0.16(-4.06%) |
Nov 16, 2016 | 3.902 | 3.902 | 3.684 | 3.824 | 1,989,219 | -0.09(-2.23%) |
Nov 15, 2016 | 3.747 | 3.970 | 3.650 | 3.912 | 2,773,390 | +0.16(+4.13%) |
Nov 14, 2016 | 3.543 | 3.854 | 3.504 | 3.757 | 3,164,617 | +0.12(+3.20%) |
Nov 11, 2016 | 4.048 | 4.106 | 3.601 | 3.640 | 3,609,138 | -0.40(-9.86%) |
Nov 10, 2016 | 4.465 | 4.465 | 4.028 | 4.038 | 3,142,582 | -0.47(-10.34%) |
Nov 09, 2016 | 4.805 | 4.824 | 4.310 | 4.504 | 3,316,497 | +0.00(+0.00%) |
Nov 08, 2016 | 4.572 | 4.698 | 4.407 | 4.504 | 1,632,897 | -0.03(-0.64%) |
Nov 07, 2016 | 4.533 | 4.640 | 4.451 | 4.533 | 1,345,394 | -0.20(-4.30%) |
Nov 04, 2016 | 4.776 | 4.815 | 4.611 | 4.737 | 1,391,236 | -0.08(-1.61%) |
Nov 03, 2016 | 4.620 | 4.815 | 4.591 | 4.815 | 1,620,024 | +0.16(+3.33%) |
Nov 02, 2016 | 4.902 | 4.989 | 4.650 | 4.659 | 2,662,282 | -0.18(-3.81%) |
Nov 01, 2016 | 4.834 | 4.926 | 4.679 | 4.844 | 2,515,468 | +0.17(+3.53%) |
Oct 31, 2016 | 4.543 | 4.688 | 4.446 | 4.679 | 992,338 | +0.14(+2.99%) |
Oct 28, 2016 | 4.485 | 4.635 | 4.412 | 4.543 | 1,489,910 | +0.04(+0.86%) |
Oct 27, 2016 | 4.669 | 4.678 | 4.475 | 4.504 | 871,310 | -0.12(-2.52%) |
Oct 26, 2016 | 4.776 | 4.785 | 4.543 | 4.620 | 1,136,420 | -0.13(-2.66%) |
Oct 25, 2016 | 4.688 | 4.829 | 4.688 | 4.747 | 1,019,041 | +0.09(+1.87%) |
Oct 24, 2016 | 4.785 | 4.844 | 4.562 | 4.659 | 1,292,094 | -0.13(-2.64%) |
Oct 21, 2016 | 4.795 | 4.834 | 4.727 | 4.785 | 779,959 | -0.05(-1.00%) |
Oct 20, 2016 | 4.863 | 4.912 | 4.737 | 4.834 | 1,216,140 | -0.02(-0.40%) |
Oct 19, 2016 | 4.950 | 4.970 | 4.805 | 4.853 | 2,108,371 | +0.05(+1.01%) |
Oct 18, 2016 | 4.562 | 4.824 | 4.504 | 4.805 | 2,415,377 | +0.31(+6.91%) |
Oct 17, 2016 | 4.465 | 4.543 | 4.436 | 4.494 | 760,055 | +0.05(+1.09%) |
Oct 14, 2016 | 4.485 | 4.591 | 4.378 | 4.446 | 1,437,303 | -0.10(-2.14%) |
Oct 13, 2016 | 4.465 | 4.659 | 4.358 | 4.543 | 1,946,342 | +0.14(+3.08%) |
Oct 12, 2016 | 4.349 | 4.460 | 4.320 | 4.407 | 859,305 | +0.05(+1.11%) |
Oct 11, 2016 | 4.407 | 4.465 | 4.329 | 4.358 | 1,065,204 | -0.14(-3.02%) |
Oct 10, 2016 | 4.426 | 4.494 | 4.378 | 4.494 | 1,130,903 | +0.13(+2.89%) |
Oct 07, 2016 | 4.407 | 4.485 | 4.256 | 4.368 | 2,026,514 | +0.07(+1.58%) |
Oct 06, 2016 | 4.261 | 4.329 | 4.203 | 4.300 | 2,439,140 | -0.12(-2.64%) |
Oct 05, 2016 | 4.543 | 4.562 | 4.222 | 4.417 | 3,111,380 | -0.04(-0.87%) |
Oct 04, 2016 | 4.718 | 4.766 | 4.436 | 4.455 | 3,366,312 | -0.46(-9.29%) |