Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.06(+2.17%) | |
Dec 29, 2016 | 2.820 | 2.930 | 2.758 | 2.770 | 50,476 | -0.09(-3.15%) |
Dec 28, 2016 | 2.920 | 3.000 | 2.860 | 2.860 | 70,574 | -0.10(-3.38%) |
Dec 27, 2016 | 2.900 | 3.000 | 2.824 | 2.960 | 53,609 | +0.03(+1.02%) |
Dec 23, 2016 | 2.930 | 2.930 | 2.930 | 0 | -0.21(-6.69%) | |
Dec 22, 2016 | 3.090 | 3.150 | 3.080 | 3.140 | 58,272 | +0.07(+2.28%) |
Dec 21, 2016 | 3.200 | 3.300 | 2.850 | 3.070 | 100,571 | -0.19(-5.83%) |
Dec 20, 2016 | 3.240 | 3.490 | 3.224 | 3.260 | 14,628 | -0.04(-1.21%) |
Dec 19, 2016 | 3.310 | 3.407 | 3.260 | 3.300 | 25,653 | -0.03(-0.90%) |
Dec 16, 2016 | 3.500 | 3.590 | 3.330 | 3.330 | 28,547 | -0.14(-4.03%) |
Dec 15, 2016 | 3.470 | 3.500 | 3.310 | 3.470 | 14,254 | +0.13(+3.89%) |
Dec 14, 2016 | 3.340 | 3.460 | 3.180 | 3.340 | 39,866 | +0.02(+0.60%) |
Dec 13, 2016 | 3.500 | 3.500 | 3.280 | 3.320 | 53,576 | -0.19(-5.41%) |
Dec 12, 2016 | 3.670 | 3.740 | 3.510 | 3.510 | 18,050 | -0.22(-5.87%) |
Dec 09, 2016 | 3.780 | 3.800 | 3.600 | 3.729 | 93,599 | -0.05(-1.35%) |
Dec 08, 2016 | 3.710 | 3.800 | 3.710 | 3.780 | 8,306 | +0.02(+0.53%) |
Dec 07, 2016 | 3.690 | 3.820 | 3.621 | 3.760 | 45,814 | +0.01(+0.27%) |
Dec 06, 2016 | 3.600 | 3.840 | 3.600 | 3.750 | 9,320 | +0.14(+3.88%) |
Dec 05, 2016 | 3.600 | 3.840 | 3.600 | 3.610 | 22,897 | +0.05(+1.40%) |
Dec 02, 2016 | 3.680 | 3.770 | 3.560 | 3.560 | 11,608 | -0.18(-4.81%) |
Dec 01, 2016 | 3.860 | 3.860 | 3.659 | 3.740 | 4,301 | +0.00(+0.00%) |
Nov 30, 2016 | 3.850 | 3.900 | 3.650 | 3.740 | 26,141 | -0.14(-3.61%) |
Nov 29, 2016 | 3.950 | 3.977 | 3.860 | 3.880 | 11,685 | -0.09(-2.39%) |
Nov 28, 2016 | 4.060 | 4.100 | 3.950 | 3.975 | 12,238 | -0.08(-1.86%) |
Nov 25, 2016 | 4.175 | 4.175 | 4.000 | 4.050 | 6,830 | -0.02(-0.49%) |
Nov 23, 2016 | 4.070 | 4.070 | 4.070 | 0 | -0.11(-2.63%) | |
Nov 22, 2016 | 3.800 | 4.180 | 3.800 | 4.180 | 19,831 | +0.01(+0.24%) |
Nov 21, 2016 | 4.190 | 4.200 | 4.107 | 4.170 | 3,550 | +0.02(+0.48%) |
Nov 18, 2016 | 4.240 | 4.277 | 4.060 | 4.150 | 8,270 | -0.06(-1.43%) |
Nov 17, 2016 | 4.090 | 4.230 | 4.050 | 4.210 | 19,281 | +0.17(+4.21%) |
Nov 16, 2016 | 4.100 | 4.350 | 3.985 | 4.040 | 23,726 | -0.16(-3.81%) |
Nov 15, 2016 | 3.970 | 4.600 | 3.710 | 4.200 | 112,814 | +0.42(+11.11%) |
Nov 14, 2016 | 3.420 | 3.970 | 3.360 | 3.780 | 48,584 | +0.41(+12.17%) |
Nov 11, 2016 | 3.360 | 3.532 | 3.350 | 3.370 | 19,608 | -0.14(-3.99%) |
Nov 10, 2016 | 3.720 | 3.820 | 3.466 | 3.510 | 84,779 | -0.19(-5.14%) |
Nov 09, 2016 | 3.400 | 3.920 | 3.380 | 3.700 | 113,651 | -0.06(-1.60%) |
Nov 08, 2016 | 3.750 | 3.970 | 3.440 | 3.760 | 78,149 | +0.32(+9.30%) |
Nov 07, 2016 | 3.530 | 3.560 | 3.370 | 3.440 | 25,300 | +0.00(+0.00%) |
Nov 04, 2016 | 3.360 | 3.510 | 3.360 | 3.440 | 10,058 | +0.12(+3.61%) |
Nov 03, 2016 | 3.455 | 3.455 | 3.264 | 3.320 | 33,891 | -0.18(-5.14%) |
Nov 02, 2016 | 3.770 | 3.800 | 3.500 | 3.500 | 61,454 | -0.37(-9.56%) |
Nov 01, 2016 | 3.958 | 4.020 | 3.850 | 3.870 | 21,172 | -0.24(-5.84%) |
Oct 31, 2016 | 4.160 | 4.300 | 3.960 | 4.110 | 48,060 | -0.04(-0.96%) |
Oct 28, 2016 | 4.369 | 4.369 | 4.120 | 4.150 | 12,978 | +0.03(+0.73%) |
Oct 27, 2016 | 4.120 | 4.240 | 4.120 | 4.120 | 18,087 | +0.01(+0.25%) |
Oct 26, 2016 | 4.100 | 4.140 | 4.100 | 4.110 | 12,287 | -0.01(-0.24%) |
Oct 25, 2016 | 4.260 | 4.260 | 4.120 | 4.120 | 7,964 | -0.12(-2.83%) |
Oct 24, 2016 | 4.250 | 4.310 | 4.170 | 4.240 | 11,859 | -0.01(-0.24%) |
Oct 21, 2016 | 4.240 | 4.270 | 4.130 | 4.250 | 18,215 | +0.03(+0.71%) |
Oct 20, 2016 | 4.240 | 4.266 | 4.170 | 4.220 | 18,364 | -0.06(-1.40%) |
Oct 19, 2016 | 4.190 | 4.370 | 4.136 | 4.280 | 9,501 | +0.05(+1.18%) |
Oct 18, 2016 | 4.220 | 4.270 | 4.110 | 4.230 | 19,987 | +0.12(+2.92%) |
Oct 17, 2016 | 4.300 | 4.327 | 4.000 | 4.110 | 34,502 | -0.20(-4.64%) |
Oct 14, 2016 | 4.300 | 4.390 | 4.280 | 4.310 | 16,882 | +0.01(+0.23%) |
Oct 13, 2016 | 4.320 | 4.330 | 4.300 | 4.300 | 41,931 | -0.12(-2.71%) |
Oct 12, 2016 | 4.730 | 4.770 | 4.340 | 4.420 | 144,934 | -0.16(-3.49%) |
Oct 11, 2016 | 4.780 | 4.780 | 4.570 | 4.580 | 52,201 | -0.08(-1.72%) |
Oct 10, 2016 | 4.720 | 4.760 | 4.520 | 4.660 | 11,387 | +0.00(+0.00%) |
Oct 07, 2016 | 4.610 | 4.750 | 4.480 | 4.660 | 23,700 | +0.10(+2.19%) |
Oct 06, 2016 | 4.490 | 4.650 | 4.380 | 4.560 | 44,539 | +0.06(+1.33%) |
Oct 05, 2016 | 4.350 | 4.500 | 4.350 | 4.500 | 28,435 | +0.06(+1.35%) |
Oct 04, 2016 | 4.540 | 4.600 | 4.380 | 4.440 | 47,341 | -0.20(-4.31%) |