Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.730 | 3.752 | 3.641 | 3.656 | 49,418,976 | -0.05(-1.25%) |
Jan 30, 2017 | 3.816 | 3.816 | 3.659 | 3.702 | 50,199,204 | -0.14(-3.71%) |
Jan 27, 2017 | 3.884 | 3.901 | 3.819 | 3.844 | 45,869,012 | -0.04(-1.10%) |
Jan 26, 2017 | 3.941 | 3.944 | 3.876 | 3.887 | 43,306,872 | -0.02(-0.55%) |
Jan 25, 2017 | 3.962 | 3.998 | 3.884 | 3.909 | 49,360,052 | -0.05(-1.17%) |
Jan 24, 2017 | 4.094 | 4.097 | 3.955 | 3.955 | 63,376,408 | -0.08(-2.03%) |
Jan 23, 2017 | 3.983 | 4.055 | 3.944 | 4.037 | 42,747,992 | +0.05(+1.16%) |
Jan 20, 2017 | 4.037 | 4.069 | 3.978 | 3.990 | 38,321,852 | +0.02(+0.54%) |
Jan 19, 2017 | 4.015 | 4.023 | 3.946 | 3.969 | 33,603,424 | -0.01(-0.27%) |
Jan 18, 2017 | 3.969 | 4.021 | 3.962 | 3.980 | 49,244,156 | -0.04(-0.89%) |
Jan 17, 2017 | 4.040 | 4.069 | 4.008 | 4.015 | 38,608,064 | -0.02(-0.44%) |
Jan 13, 2017 | 4.033 | 4.033 | 4.033 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.147 | 4.172 | 4.090 | 4.094 | 36,844,652 | -0.02(-0.43%) |
Jan 11, 2017 | 3.887 | 4.119 | 3.869 | 4.112 | 69,932,464 | +0.19(+4.72%) |
Jan 10, 2017 | 3.926 | 3.971 | 3.901 | 3.926 | 40,822,336 | +0.07(+1.75%) |
Jan 09, 2017 | 3.862 | 3.923 | 3.830 | 3.859 | 35,815,892 | -0.01(-0.37%) |
Jan 06, 2017 | 3.919 | 3.923 | 3.830 | 3.873 | 69,401,208 | -0.08(-2.07%) |
Jan 05, 2017 | 3.905 | 3.985 | 3.892 | 3.955 | 51,222,544 | +0.11(+2.78%) |
Jan 04, 2017 | 3.871 | 3.880 | 3.795 | 3.848 | 39,043,872 | -0.01(-0.28%) |
Jan 03, 2017 | 3.773 | 3.889 | 3.773 | 3.859 | 63,837,128 | +0.26(+7.12%) |
Dec 30, 2016 | 3.602 | 3.602 | 3.602 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.659 | 3.716 | 3.631 | 3.680 | 36,693,908 | +0.00(+0.00%) |
Dec 28, 2016 | 3.616 | 3.702 | 3.609 | 3.680 | 40,238,092 | +0.06(+1.77%) |
Dec 27, 2016 | 3.620 | 3.641 | 3.577 | 3.616 | 36,921,948 | +0.01(+0.40%) |
Dec 23, 2016 | 3.602 | 3.602 | 3.602 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.538 | 3.549 | 3.483 | 3.520 | 39,631,524 | -0.02(-0.50%) |
Dec 21, 2016 | 3.581 | 3.588 | 3.495 | 3.538 | 54,665,740 | +0.01(+0.20%) |
Dec 20, 2016 | 3.563 | 3.590 | 3.483 | 3.531 | 48,467,340 | +0.01(+0.30%) |
Dec 19, 2016 | 3.631 | 3.638 | 3.509 | 3.520 | 61,690,896 | -0.12(-3.23%) |
Dec 16, 2016 | 3.666 | 3.705 | 3.620 | 3.638 | 61,302,212 | -0.02(-0.49%) |
Dec 15, 2016 | 3.631 | 3.705 | 3.602 | 3.656 | 95,054,576 | -0.05(-1.35%) |
Dec 14, 2016 | 3.852 | 3.898 | 3.684 | 3.705 | 80,538,856 | -0.19(-4.94%) |
Dec 13, 2016 | 3.941 | 3.973 | 3.848 | 3.898 | 52,260,008 | +0.00(+0.09%) |
Dec 12, 2016 | 3.930 | 3.994 | 3.891 | 3.894 | 73,072,600 | +0.03(+0.83%) |
Dec 09, 2016 | 3.894 | 3.932 | 3.830 | 3.862 | 60,772,476 | -0.01(-0.28%) |
Dec 08, 2016 | 3.848 | 3.898 | 3.770 | 3.873 | 79,098,632 | +0.02(+0.56%) |
Dec 07, 2016 | 3.866 | 3.900 | 3.816 | 3.852 | 78,020,744 | +0.01(+0.37%) |
Dec 06, 2016 | 3.720 | 3.909 | 3.698 | 3.837 | 110,612,520 | +0.11(+3.06%) |
Dec 05, 2016 | 3.834 | 3.880 | 3.714 | 3.723 | 93,580,888 | -0.08(-2.15%) |
Dec 02, 2016 | 3.738 | 3.837 | 3.713 | 3.805 | 86,518,840 | +0.05(+1.42%) |
Dec 01, 2016 | 3.876 | 3.937 | 3.709 | 3.752 | 129,772,264 | -0.12(-3.13%) |
Nov 30, 2016 | 3.766 | 3.912 | 3.752 | 3.873 | 119,040,024 | +0.36(+10.36%) |
Nov 29, 2016 | 3.552 | 3.570 | 3.463 | 3.509 | 62,760,036 | -0.14(-3.90%) |
Nov 28, 2016 | 3.691 | 3.741 | 3.641 | 3.652 | 52,117,168 | +0.02(+0.49%) |
Nov 25, 2016 | 3.656 | 3.680 | 3.591 | 3.634 | 31,743,346 | -0.09(-2.49%) |
Nov 23, 2016 | 3.727 | 3.727 | 3.727 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.705 | 3.752 | 3.620 | 3.734 | 79,199,136 | +0.07(+2.04%) |
Nov 21, 2016 | 3.599 | 3.666 | 3.577 | 3.659 | 65,539,376 | +0.22(+6.42%) |
Nov 18, 2016 | 3.456 | 3.513 | 3.406 | 3.438 | 39,041,616 | +0.02(+0.52%) |
Nov 17, 2016 | 3.563 | 3.595 | 3.406 | 3.420 | 55,741,384 | -0.08(-2.34%) |
Nov 16, 2016 | 3.527 | 3.577 | 3.456 | 3.502 | 72,198,624 | -0.06(-1.60%) |
Nov 15, 2016 | 3.591 | 3.645 | 3.542 | 3.559 | 94,949,088 | +0.15(+4.39%) |
Nov 14, 2016 | 3.360 | 3.417 | 3.258 | 3.410 | 135,242,240 | -0.06(-1.64%) |
Nov 11, 2016 | 3.545 | 3.599 | 3.367 | 3.467 | 125,280,928 | -0.22(-5.90%) |
Nov 10, 2016 | 3.830 | 3.941 | 3.606 | 3.684 | 118,924,288 | -0.35(-8.66%) |
Nov 09, 2016 | 3.884 | 4.072 | 3.884 | 4.033 | 94,868,296 | -0.04(-0.96%) |
Nov 08, 2016 | 3.973 | 4.138 | 3.962 | 4.072 | 70,322,680 | +0.01(+0.26%) |
Nov 07, 2016 | 3.958 | 4.072 | 3.958 | 4.062 | 71,209,336 | +0.27(+7.24%) |
Nov 04, 2016 | 3.784 | 3.841 | 3.709 | 3.787 | 72,622,648 | +0.01(+0.19%) |
Nov 03, 2016 | 3.916 | 3.937 | 3.754 | 3.780 | 54,776,772 | -0.04(-1.12%) |
Nov 02, 2016 | 3.880 | 3.923 | 3.748 | 3.823 | 71,145,648 | -0.13(-3.25%) |