Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.954 | 3.954 | 3.954 | 0 | +0.03(+0.74%) | |
Dec 29, 2016 | 3.925 | 3.954 | 3.910 | 3.925 | 54,520 | +0.00(+0.00%) |
Dec 28, 2016 | 3.954 | 3.954 | 3.925 | 3.925 | 40,346 | +0.00(+0.00%) |
Dec 27, 2016 | 3.925 | 3.954 | 3.925 | 3.925 | 74,629 | +0.00(+0.00%) |
Dec 23, 2016 | 3.925 | 3.925 | 3.925 | 0 | -0.03(-0.73%) | |
Dec 22, 2016 | 3.945 | 3.982 | 3.925 | 3.954 | 30,985 | +0.00(+0.00%) |
Dec 21, 2016 | 3.982 | 3.982 | 3.896 | 3.954 | 39,527 | +0.00(+0.00%) |
Dec 20, 2016 | 3.896 | 3.954 | 3.838 | 3.954 | 85,662 | +0.06(+1.48%) |
Dec 19, 2016 | 4.040 | 4.040 | 3.867 | 3.896 | 43,981 | -0.12(-2.88%) |
Dec 16, 2016 | 4.011 | 4.040 | 3.936 | 4.011 | 50,075 | -0.03(-0.71%) |
Dec 15, 2016 | 3.925 | 4.040 | 3.896 | 4.040 | 212,480 | +0.09(+2.19%) |
Dec 14, 2016 | 3.838 | 4.040 | 3.838 | 3.954 | 153,092 | +0.12(+3.01%) |
Dec 13, 2016 | 3.917 | 3.917 | 3.786 | 3.838 | 89,151 | -0.06(-1.48%) |
Dec 12, 2016 | 3.838 | 3.925 | 3.809 | 3.896 | 101,655 | +0.06(+1.50%) |
Dec 09, 2016 | 3.838 | 3.867 | 3.780 | 3.838 | 87,997 | +0.03(+0.76%) |
Dec 08, 2016 | 3.809 | 3.838 | 3.809 | 3.809 | 76,325 | +0.00(+0.00%) |
Dec 07, 2016 | 3.838 | 3.838 | 3.752 | 3.809 | 167,585 | -0.03(-0.75%) |
Dec 06, 2016 | 3.752 | 3.867 | 3.717 | 3.838 | 188,879 | +0.09(+2.31%) |
Dec 05, 2016 | 3.867 | 3.867 | 3.758 | 3.752 | 138,442 | +0.00(+0.00%) |
Dec 02, 2016 | 3.752 | 3.861 | 3.694 | 3.752 | 85,686 | +0.03(+0.78%) |
Dec 01, 2016 | 3.780 | 3.867 | 3.694 | 3.723 | 91,442 | -0.09(-2.27%) |
Nov 30, 2016 | 3.867 | 3.894 | 3.781 | 3.809 | 116,464 | -0.06(-1.49%) |
Nov 29, 2016 | 3.752 | 3.954 | 3.679 | 3.867 | 186,530 | +0.10(+2.68%) |
Nov 28, 2016 | 3.838 | 3.838 | 3.694 | 3.766 | 129,126 | -0.07(-1.88%) |
Nov 25, 2016 | 3.838 | 3.838 | 3.780 | 3.838 | 39,113 | +0.12(+3.10%) |
Nov 23, 2016 | 3.723 | 3.723 | 3.723 | 0 | -0.03(-0.77%) | |
Nov 22, 2016 | 3.896 | 3.936 | 3.578 | 3.752 | 258,224 | -0.12(-2.99%) |
Nov 21, 2016 | 3.694 | 3.867 | 3.663 | 3.867 | 401,108 | +0.20(+5.51%) |
Nov 18, 2016 | 3.636 | 3.665 | 3.607 | 3.665 | 46,396 | +0.03(+0.79%) |
Nov 17, 2016 | 3.694 | 3.694 | 3.636 | 3.636 | 21,920 | -0.06(-1.56%) |
Nov 16, 2016 | 3.636 | 3.723 | 3.636 | 3.694 | 44,972 | +0.00(+0.00%) |
Nov 15, 2016 | 3.694 | 3.694 | 3.607 | 3.694 | 213,768 | +0.03(+0.79%) |
Nov 14, 2016 | 3.665 | 3.752 | 3.654 | 3.665 | 234,770 | -0.04(-1.17%) |
Nov 11, 2016 | 3.636 | 3.723 | 3.636 | 3.708 | 184,606 | -0.01(-0.39%) |
Nov 10, 2016 | 3.636 | 3.723 | 3.636 | 3.723 | 319,197 | +0.09(+2.38%) |
Nov 09, 2016 | 3.463 | 3.636 | 3.434 | 3.636 | 366,415 | +0.14(+4.13%) |
Nov 08, 2016 | 3.434 | 3.492 | 3.405 | 3.492 | 130,094 | +0.09(+2.54%) |
Nov 07, 2016 | 3.492 | 3.521 | 3.376 | 3.405 | 139,715 | -0.06(-1.67%) |
Nov 04, 2016 | 3.521 | 3.521 | 3.376 | 3.463 | 164,747 | -0.06(-1.64%) |
Nov 03, 2016 | 3.434 | 3.665 | 3.405 | 3.521 | 164,508 | +0.06(+1.67%) |
Nov 02, 2016 | 3.319 | 3.492 | 3.319 | 3.463 | 781,097 | +0.20(+6.10%) |
Nov 01, 2016 | 3.264 | 3.292 | 3.264 | 3.264 | 71,110 | -0.03(-0.85%) |
Oct 31, 2016 | 3.264 | 3.292 | 3.264 | 3.292 | 203,030 | +0.00(+0.00%) |
Oct 28, 2016 | 3.320 | 3.320 | 3.264 | 3.292 | 126,018 | -0.06(-1.68%) |
Oct 27, 2016 | 3.264 | 3.348 | 3.264 | 3.348 | 213,664 | +0.06(+1.71%) |
Oct 26, 2016 | 3.376 | 3.376 | 3.264 | 3.292 | 189,955 | +0.03(+0.86%) |
Oct 25, 2016 | 3.292 | 3.348 | 3.264 | 3.264 | 245,522 | -0.03(-0.85%) |
Oct 24, 2016 | 3.292 | 3.405 | 3.292 | 3.292 | 122,013 | -0.01(-0.43%) |
Oct 21, 2016 | 3.292 | 3.376 | 3.264 | 3.306 | 230,158 | +0.01(+0.43%) |
Oct 20, 2016 | 3.292 | 3.334 | 3.264 | 3.292 | 277,904 | -0.06(-1.68%) |
Oct 19, 2016 | 3.405 | 3.405 | 3.292 | 3.348 | 256,465 | -0.06(-1.65%) |
Oct 18, 2016 | 3.320 | 3.433 | 3.236 | 3.405 | 363,538 | +0.08(+2.54%) |
Oct 17, 2016 | 3.348 | 3.376 | 3.320 | 3.320 | 37,775 | -0.06(-1.67%) |
Oct 14, 2016 | 3.388 | 3.407 | 3.326 | 3.376 | 80,032 | -0.02(-0.50%) |
Oct 13, 2016 | 3.399 | 3.416 | 3.348 | 3.393 | 76,701 | +0.00(+0.00%) |
Oct 12, 2016 | 3.399 | 3.399 | 3.354 | 3.393 | 36,524 | +0.01(+0.33%) |
Oct 11, 2016 | 3.371 | 3.444 | 3.354 | 3.382 | 42,573 | +0.02(+0.67%) |
Oct 10, 2016 | 3.343 | 3.427 | 3.334 | 3.360 | 91,999 | +0.04(+1.19%) |
Oct 07, 2016 | 3.371 | 3.427 | 3.315 | 3.320 | 75,362 | -0.02(-0.67%) |
Oct 06, 2016 | 3.286 | 3.343 | 3.219 | 3.343 | 74,950 | +0.05(+1.54%) |
Oct 05, 2016 | 3.286 | 3.343 | 3.264 | 3.292 | 70,980 | +0.01(+0.17%) |
Oct 04, 2016 | 3.315 | 3.365 | 3.272 | 3.286 | 59,012 | -0.12(-3.63%) |