Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.206 | 4.206 | 4.206 | 0 | +0.24(+6.17%) | |
Dec 29, 2016 | 3.912 | 4.108 | 3.765 | 3.961 | 24,458 | +0.10(+2.53%) |
Dec 28, 2016 | 3.765 | 3.863 | 3.765 | 3.863 | 4,586 | +0.10(+2.60%) |
Dec 27, 2016 | 3.765 | 3.814 | 3.765 | 3.765 | 5,525 | -0.05(-1.28%) |
Dec 23, 2016 | 3.814 | 3.814 | 3.814 | 0 | +0.05(+1.30%) | |
Dec 22, 2016 | 3.912 | 3.912 | 3.765 | 3.765 | 4,033 | -0.05(-1.28%) |
Dec 21, 2016 | 3.814 | 3.905 | 3.814 | 3.814 | 6,383 | +0.00(+0.00%) |
Dec 20, 2016 | 3.814 | 3.814 | 3.765 | 3.814 | 1,203 | +0.05(+1.30%) |
Dec 19, 2016 | 3.863 | 3.863 | 3.765 | 3.765 | 11,485 | +0.00(+0.00%) |
Dec 16, 2016 | 3.912 | 3.954 | 3.765 | 3.765 | 7,712 | -0.15(-3.75%) |
Dec 15, 2016 | 3.961 | 3.961 | 3.912 | 3.912 | 3,433 | +0.00(+0.00%) |
Dec 14, 2016 | 3.817 | 3.912 | 3.817 | 3.912 | 6,785 | +0.10(+2.56%) |
Dec 13, 2016 | 3.912 | 3.912 | 3.814 | 3.814 | 9,489 | -0.10(-2.50%) |
Dec 12, 2016 | 4.010 | 4.018 | 3.912 | 3.912 | 16,959 | -0.05(-1.23%) |
Dec 09, 2016 | 4.157 | 4.450 | 3.961 | 3.961 | 56,840 | -0.15(-3.57%) |
Dec 08, 2016 | 4.157 | 4.255 | 4.108 | 4.108 | 4,884 | -0.15(-3.45%) |
Dec 07, 2016 | 4.206 | 4.255 | 4.157 | 4.255 | 4,443 | +0.15(+3.57%) |
Dec 06, 2016 | 4.141 | 4.157 | 4.064 | 4.108 | 2,364 | -0.05(-1.18%) |
Dec 05, 2016 | 4.059 | 4.157 | 3.961 | 4.157 | 6,298 | +0.15(+3.66%) |
Dec 02, 2016 | 4.010 | 4.102 | 3.961 | 4.010 | 18,830 | -0.05(-1.20%) |
Dec 01, 2016 | 4.157 | 4.157 | 4.010 | 4.059 | 8,792 | +0.00(+0.00%) |
Nov 30, 2016 | 4.059 | 4.255 | 3.961 | 4.059 | 31,246 | +0.00(+0.00%) |
Nov 29, 2016 | 4.010 | 4.108 | 4.010 | 4.059 | 36,217 | +0.10(+2.47%) |
Nov 28, 2016 | 4.059 | 4.108 | 3.912 | 3.961 | 99,632 | -0.10(-2.41%) |
Nov 25, 2016 | 3.961 | 4.065 | 3.961 | 4.059 | 5,723 | +0.05(+1.22%) |
Nov 23, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.05(+1.23%) | |
Nov 22, 2016 | 3.863 | 4.027 | 3.863 | 3.961 | 21,453 | +0.10(+2.53%) |
Nov 21, 2016 | 3.814 | 4.010 | 3.814 | 3.863 | 40,006 | -0.05(-1.25%) |
Nov 18, 2016 | 4.255 | 4.450 | 3.814 | 3.912 | 123,089 | -0.39(-9.09%) |
Nov 17, 2016 | 4.450 | 4.450 | 4.255 | 4.303 | 11,559 | -0.15(-3.30%) |
Nov 16, 2016 | 4.255 | 4.499 | 4.157 | 4.450 | 81,339 | +0.00(+0.00%) |
Nov 15, 2016 | 4.401 | 4.499 | 4.303 | 4.450 | 5,571 | +0.00(+0.00%) |
Nov 14, 2016 | 4.548 | 4.597 | 4.450 | 4.450 | 12,329 | -0.05(-1.09%) |
Nov 11, 2016 | 4.303 | 4.499 | 4.303 | 4.499 | 3,220 | +0.20(+4.55%) |
Nov 10, 2016 | 4.211 | 4.303 | 4.206 | 4.303 | 3,558 | +0.10(+2.33%) |
Nov 09, 2016 | 4.157 | 4.255 | 4.157 | 4.206 | 8,679 | +0.05(+1.18%) |
Nov 08, 2016 | 4.206 | 4.206 | 4.157 | 4.157 | 2,492 | +0.00(+0.00%) |
Nov 07, 2016 | 4.059 | 4.206 | 4.059 | 4.157 | 1,180 | +0.05(+1.19%) |
Nov 04, 2016 | 4.108 | 4.206 | 4.108 | 4.108 | 2,164 | -0.05(-1.18%) |
Nov 03, 2016 | 4.189 | 4.255 | 4.157 | 4.157 | 1,367 | -0.05(-1.16%) |
Nov 02, 2016 | 4.206 | 4.206 | 4.157 | 4.206 | 3,468 | -0.05(-1.15%) |
Nov 01, 2016 | 4.206 | 4.255 | 4.157 | 4.255 | 6,864 | +0.00(+0.00%) |
Oct 31, 2016 | 4.303 | 4.303 | 4.157 | 4.255 | 4,788 | +0.00(+0.00%) |
Oct 28, 2016 | 4.255 | 4.255 | 4.255 | 4.255 | 302 | -0.05(-1.14%) |
Oct 27, 2016 | 4.352 | 4.352 | 4.255 | 4.303 | 6,786 | +0.00(+0.00%) |
Oct 26, 2016 | 4.350 | 4.352 | 4.303 | 4.303 | 3,054 | +0.00(+0.00%) |
Oct 25, 2016 | 4.255 | 4.279 | 4.255 | 4.303 | 4,899 | +0.00(+0.00%) |
Oct 24, 2016 | 4.255 | 4.352 | 4.113 | 4.303 | 36,846 | +0.00(+0.00%) |
Oct 21, 2016 | 4.206 | 4.303 | 4.206 | 4.303 | 6,673 | +0.05(+1.15%) |
Oct 20, 2016 | 4.255 | 4.303 | 4.254 | 4.255 | 1,310 | -0.05(-1.14%) |
Oct 19, 2016 | 4.303 | 4.303 | 4.255 | 4.303 | 3,564 | -0.05(-1.12%) |
Oct 18, 2016 | 4.108 | 4.352 | 4.010 | 4.352 | 29,344 | +0.24(+5.95%) |
Oct 17, 2016 | 4.157 | 4.157 | 4.020 | 4.108 | 2,507 | -0.05(-1.18%) |
Oct 14, 2016 | 4.255 | 4.255 | 4.063 | 4.157 | 9,381 | -0.05(-1.16%) |
Oct 13, 2016 | 4.208 | 4.255 | 4.148 | 4.206 | 11,266 | +0.00(+0.00%) |
Oct 12, 2016 | 4.303 | 4.303 | 4.010 | 4.206 | 12,342 | -0.05(-1.15%) |
Oct 11, 2016 | 4.303 | 4.303 | 4.206 | 4.255 | 6,233 | +0.00(+0.00%) |
Oct 10, 2016 | 4.255 | 4.494 | 4.126 | 4.255 | 14,097 | +0.04(+0.93%) |
Oct 07, 2016 | 4.147 | 4.274 | 4.147 | 4.215 | 30,521 | +0.06(+1.41%) |
Oct 06, 2016 | 4.020 | 4.157 | 4.010 | 4.157 | 699,970 | +0.15(+3.66%) |
Oct 05, 2016 | 3.972 | 4.113 | 3.972 | 4.010 | 10,085 | -0.17(-3.98%) |
Oct 04, 2016 | 4.049 | 4.196 | 4.046 | 4.176 | 18,829 | +0.06(+1.43%) |