Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.12(-4.03%) | |
Dec 29, 2016 | 3.000 | 3.010 | 2.960 | 2.980 | 1,677,922 | -0.04(-1.32%) |
Dec 28, 2016 | 3.060 | 3.080 | 2.980 | 3.020 | 1,831,966 | -0.04(-1.31%) |
Dec 27, 2016 | 3.050 | 3.120 | 3.030 | 3.060 | 1,204,887 | +0.00(+0.00%) |
Dec 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | +0.04(+1.32%) | |
Dec 22, 2016 | 3.320 | 3.340 | 3.010 | 3.020 | 3,503,599 | -0.34(-10.12%) |
Dec 21, 2016 | 3.380 | 3.440 | 3.350 | 3.360 | 1,236,962 | +0.00(+0.00%) |
Dec 20, 2016 | 3.280 | 3.410 | 3.270 | 3.360 | 1,480,856 | +0.08(+2.44%) |
Dec 19, 2016 | 3.290 | 3.320 | 3.250 | 3.280 | 1,639,140 | +0.00(+0.00%) |
Dec 16, 2016 | 3.300 | 3.350 | 3.266 | 3.280 | 3,749,723 | -0.04(-1.20%) |
Dec 15, 2016 | 3.300 | 3.390 | 3.150 | 3.320 | 6,600,784 | +0.01(+0.30%) |
Dec 14, 2016 | 3.260 | 3.420 | 3.260 | 3.310 | 2,100,867 | +0.05(+1.53%) |
Dec 13, 2016 | 3.490 | 3.500 | 3.230 | 3.260 | 3,044,767 | -0.19(-5.51%) |
Dec 12, 2016 | 3.500 | 3.540 | 3.400 | 3.450 | 2,225,119 | +0.00(+0.00%) |
Dec 09, 2016 | 3.490 | 3.530 | 3.430 | 3.450 | 1,502,546 | -0.04(-1.15%) |
Dec 08, 2016 | 3.520 | 3.540 | 3.450 | 3.490 | 1,444,324 | -0.03(-0.85%) |
Dec 07, 2016 | 3.490 | 3.560 | 3.480 | 3.520 | 1,398,598 | -0.01(-0.28%) |
Dec 06, 2016 | 3.570 | 3.600 | 3.470 | 3.530 | 1,834,318 | +0.06(+1.73%) |
Dec 05, 2016 | 3.540 | 3.560 | 3.450 | 3.470 | 1,416,615 | -0.03(-0.86%) |
Dec 02, 2016 | 3.470 | 3.600 | 3.450 | 3.500 | 1,169,745 | -0.05(-1.41%) |
Dec 01, 2016 | 3.700 | 3.700 | 3.500 | 3.550 | 1,451,825 | -0.09(-2.47%) |
Nov 30, 2016 | 3.590 | 3.690 | 3.550 | 3.640 | 1,908,011 | +0.21(+6.12%) |
Nov 29, 2016 | 3.490 | 3.530 | 3.360 | 3.430 | 1,419,234 | -0.08(-2.28%) |
Nov 28, 2016 | 3.700 | 3.720 | 3.500 | 3.510 | 1,679,419 | -0.18(-4.88%) |
Nov 25, 2016 | 3.660 | 3.740 | 3.660 | 3.690 | 391,311 | -0.01(-0.27%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Nov 22, 2016 | 3.750 | 3.780 | 3.630 | 3.680 | 1,474,291 | -0.05(-1.34%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.650 | 3.730 | 1,617,752 | +0.08(+2.19%) |
Nov 18, 2016 | 3.700 | 3.770 | 3.632 | 3.650 | 1,174,369 | -0.04(-1.08%) |
Nov 17, 2016 | 3.770 | 3.830 | 3.680 | 3.690 | 1,377,856 | -0.10(-2.64%) |
Nov 16, 2016 | 3.690 | 3.830 | 3.660 | 3.790 | 1,833,808 | +0.12(+3.27%) |
Nov 15, 2016 | 3.630 | 3.770 | 3.625 | 3.670 | 1,761,686 | +0.05(+1.38%) |
Nov 14, 2016 | 3.580 | 3.690 | 3.550 | 3.620 | 1,365,651 | +0.00(+0.00%) |
Nov 11, 2016 | 3.600 | 3.660 | 3.520 | 3.620 | 1,490,744 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.850 | 3.690 | 3.620 | 3,254,335 | -0.14(-3.72%) |
Nov 09, 2016 | 3.360 | 3.850 | 3.340 | 3.760 | 2,496,892 | +0.15(+4.16%) |
Nov 08, 2016 | 3.510 | 3.720 | 3.510 | 3.610 | 1,742,344 | +0.06(+1.69%) |
Nov 07, 2016 | 3.580 | 3.590 | 3.370 | 3.550 | 3,473,640 | +0.13(+3.80%) |
Nov 04, 2016 | 3.700 | 3.820 | 3.360 | 3.420 | 6,206,304 | -0.73(-17.59%) |
Nov 03, 2016 | 4.130 | 4.230 | 4.040 | 4.150 | 1,854,882 | +0.05(+1.22%) |
Nov 02, 2016 | 4.040 | 4.120 | 3.995 | 4.100 | 1,676,069 | +0.00(+0.00%) |
Nov 01, 2016 | 4.110 | 4.170 | 3.980 | 4.100 | 1,628,604 | -0.01(-0.24%) |
Oct 31, 2016 | 4.120 | 4.150 | 4.020 | 4.110 | 1,568,828 | +0.01(+0.24%) |
Oct 28, 2016 | 4.220 | 4.230 | 4.070 | 4.100 | 1,243,139 | -0.10(-2.38%) |
Oct 27, 2016 | 4.300 | 4.340 | 4.160 | 4.200 | 1,169,051 | -0.06(-1.41%) |
Oct 26, 2016 | 4.250 | 4.360 | 4.210 | 4.260 | 1,707,481 | -0.03(-0.70%) |
Oct 25, 2016 | 4.310 | 4.400 | 4.260 | 4.290 | 1,049,249 | -0.07(-1.61%) |
Oct 24, 2016 | 4.360 | 4.440 | 4.295 | 4.360 | 857,313 | +0.01(+0.23%) |
Oct 21, 2016 | 4.250 | 4.410 | 4.250 | 4.350 | 801,427 | +0.07(+1.64%) |
Oct 20, 2016 | 4.300 | 4.350 | 4.220 | 4.280 | 687,069 | -0.04(-0.93%) |
Oct 19, 2016 | 4.260 | 4.370 | 4.220 | 4.320 | 1,202,917 | +0.09(+2.13%) |
Oct 18, 2016 | 4.280 | 4.335 | 4.220 | 4.230 | 1,063,889 | +0.00(+0.00%) |
Oct 17, 2016 | 4.280 | 4.312 | 4.205 | 4.230 | 1,002,984 | -0.05(-1.17%) |
Oct 14, 2016 | 4.280 | 4.330 | 4.220 | 4.280 | 1,200,345 | +0.00(+0.00%) |
Oct 13, 2016 | 4.340 | 4.340 | 4.200 | 4.280 | 1,384,540 | -0.07(-1.61%) |
Oct 12, 2016 | 4.390 | 4.427 | 4.300 | 4.350 | 1,021,566 | -0.04(-0.91%) |
Oct 11, 2016 | 4.500 | 4.528 | 4.320 | 4.390 | 1,726,632 | -0.12(-2.66%) |
Oct 10, 2016 | 4.520 | 4.620 | 4.480 | 4.510 | 1,690,747 | +0.01(+0.22%) |
Oct 07, 2016 | 4.520 | 4.570 | 4.440 | 4.500 | 1,345,030 | -0.01(-0.22%) |
Oct 06, 2016 | 4.480 | 4.620 | 4.460 | 4.510 | 1,545,160 | +0.02(+0.45%) |
Oct 05, 2016 | 4.520 | 4.580 | 4.470 | 4.490 | 1,260,897 | +0.00(+0.00%) |
Oct 04, 2016 | 4.530 | 4.570 | 4.420 | 4.490 | 1,576,141 | -0.02(-0.44%) |