Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.030 | 4.030 | 4.030 | 0 | -0.16(-3.82%) | |
Dec 29, 2016 | 4.210 | 4.280 | 4.050 | 4.190 | 248,833 | -0.01(-0.24%) |
Dec 28, 2016 | 4.320 | 4.370 | 4.050 | 4.200 | 290,325 | -0.11(-2.55%) |
Dec 27, 2016 | 4.410 | 4.480 | 4.290 | 4.310 | 136,163 | -0.04(-0.92%) |
Dec 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.17(+4.07%) | |
Dec 22, 2016 | 4.270 | 4.340 | 4.130 | 4.180 | 286,738 | -0.11(-2.56%) |
Dec 21, 2016 | 4.360 | 4.360 | 4.260 | 4.290 | 195,616 | -0.08(-1.83%) |
Dec 20, 2016 | 4.320 | 4.430 | 4.260 | 4.370 | 298,507 | +0.08(+1.86%) |
Dec 19, 2016 | 4.360 | 4.540 | 4.240 | 4.290 | 567,545 | -0.03(-0.69%) |
Dec 16, 2016 | 4.260 | 4.470 | 4.240 | 4.320 | 1,658,090 | +0.07(+1.65%) |
Dec 15, 2016 | 4.300 | 4.320 | 4.190 | 4.250 | 383,717 | -0.05(-1.16%) |
Dec 14, 2016 | 4.410 | 4.470 | 4.220 | 4.300 | 357,039 | -0.07(-1.60%) |
Dec 13, 2016 | 4.380 | 4.550 | 4.295 | 4.370 | 390,844 | +0.01(+0.23%) |
Dec 12, 2016 | 4.500 | 4.550 | 4.290 | 4.360 | 526,820 | -0.16(-3.54%) |
Dec 09, 2016 | 4.650 | 4.860 | 4.510 | 4.520 | 778,923 | -0.11(-2.38%) |
Dec 08, 2016 | 4.500 | 4.670 | 4.391 | 4.630 | 301,369 | +0.14(+3.12%) |
Dec 07, 2016 | 4.600 | 4.600 | 4.395 | 4.490 | 437,951 | -0.13(-2.81%) |
Dec 06, 2016 | 4.450 | 5.120 | 4.350 | 4.620 | 1,795,813 | +0.20(+4.52%) |
Dec 05, 2016 | 4.430 | 4.500 | 4.350 | 4.420 | 207,588 | +0.02(+0.45%) |
Dec 02, 2016 | 4.180 | 4.450 | 4.140 | 4.400 | 310,542 | +0.22(+5.26%) |
Dec 01, 2016 | 4.190 | 4.310 | 4.065 | 4.180 | 306,231 | -0.01(-0.24%) |
Nov 30, 2016 | 4.550 | 4.630 | 4.080 | 4.190 | 573,392 | -0.31(-6.89%) |
Nov 29, 2016 | 4.190 | 4.610 | 4.190 | 4.500 | 1,177,450 | +0.37(+8.96%) |
Nov 28, 2016 | 3.950 | 4.210 | 3.840 | 4.130 | 826,213 | +0.17(+4.29%) |
Nov 25, 2016 | 4.040 | 4.060 | 3.910 | 3.960 | 65,689 | -0.07(-1.74%) |
Nov 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.08(+2.03%) | |
Nov 22, 2016 | 3.940 | 4.040 | 3.860 | 3.950 | 195,881 | -0.02(-0.50%) |
Nov 21, 2016 | 4.050 | 4.060 | 3.920 | 3.970 | 178,142 | -0.03(-0.75%) |
Nov 18, 2016 | 4.010 | 4.100 | 3.900 | 4.000 | 322,256 | +0.01(+0.25%) |
Nov 17, 2016 | 4.000 | 4.030 | 3.860 | 3.990 | 191,511 | +0.06(+1.53%) |
Nov 16, 2016 | 4.020 | 4.100 | 3.915 | 3.930 | 221,659 | -0.10(-2.48%) |
Nov 15, 2016 | 4.050 | 4.120 | 3.910 | 4.030 | 267,375 | -0.04(-0.98%) |
Nov 14, 2016 | 4.080 | 4.170 | 3.980 | 4.070 | 365,323 | +0.05(+1.24%) |
Nov 11, 2016 | 3.860 | 4.070 | 3.772 | 4.020 | 623,412 | +0.15(+3.88%) |
Nov 10, 2016 | 3.780 | 3.920 | 3.660 | 3.870 | 562,191 | +0.18(+4.88%) |
Nov 09, 2016 | 3.590 | 3.800 | 3.570 | 3.690 | 484,228 | +0.20(+5.73%) |
Nov 08, 2016 | 3.550 | 3.600 | 3.470 | 3.490 | 213,852 | -0.08(-2.24%) |
Nov 07, 2016 | 3.450 | 3.700 | 3.390 | 3.570 | 316,604 | +0.20(+5.93%) |
Nov 04, 2016 | 3.110 | 3.520 | 3.110 | 3.370 | 364,787 | +0.12(+3.69%) |
Nov 03, 2016 | 3.410 | 3.420 | 3.230 | 3.250 | 367,500 | -0.16(-4.69%) |
Nov 02, 2016 | 3.580 | 3.730 | 3.400 | 3.410 | 339,030 | -0.18(-5.01%) |
Nov 01, 2016 | 3.530 | 3.620 | 3.450 | 3.590 | 200,616 | +0.09(+2.57%) |
Oct 31, 2016 | 3.520 | 3.580 | 3.455 | 3.500 | 228,145 | -0.05(-1.41%) |
Oct 28, 2016 | 3.610 | 3.730 | 3.500 | 3.550 | 296,420 | -0.06(-1.66%) |
Oct 27, 2016 | 3.750 | 3.880 | 3.600 | 3.610 | 192,477 | -0.11(-2.96%) |
Oct 26, 2016 | 3.740 | 3.880 | 3.670 | 3.720 | 268,502 | -0.02(-0.53%) |
Oct 25, 2016 | 3.910 | 3.910 | 3.720 | 3.740 | 193,101 | -0.18(-4.59%) |
Oct 24, 2016 | 4.000 | 4.000 | 3.880 | 3.920 | 178,731 | -0.05(-1.26%) |
Oct 21, 2016 | 3.960 | 4.090 | 3.920 | 3.970 | 435,407 | +0.01(+0.25%) |
Oct 20, 2016 | 3.580 | 4.180 | 3.560 | 3.960 | 1,318,732 | +0.39(+10.92%) |
Oct 19, 2016 | 3.490 | 3.700 | 3.400 | 3.570 | 444,522 | +0.07(+2.00%) |
Oct 18, 2016 | 3.500 | 3.540 | 3.370 | 3.500 | 294,089 | +0.08(+2.34%) |
Oct 17, 2016 | 3.390 | 3.470 | 3.310 | 3.420 | 231,390 | +0.03(+0.88%) |
Oct 14, 2016 | 3.560 | 3.600 | 3.380 | 3.390 | 302,990 | -0.12(-3.42%) |
Oct 13, 2016 | 3.500 | 3.590 | 3.460 | 3.510 | 297,728 | -0.01(-0.28%) |
Oct 12, 2016 | 3.640 | 3.680 | 3.460 | 3.520 | 368,192 | -0.12(-3.30%) |
Oct 11, 2016 | 3.730 | 3.770 | 3.561 | 3.640 | 346,471 | -0.12(-3.19%) |
Oct 10, 2016 | 3.680 | 3.790 | 3.680 | 3.760 | 153,616 | +0.09(+2.45%) |
Oct 07, 2016 | 3.770 | 3.840 | 3.610 | 3.670 | 269,110 | -0.11(-2.91%) |
Oct 06, 2016 | 3.740 | 3.830 | 3.710 | 3.780 | 173,986 | +0.01(+0.27%) |
Oct 05, 2016 | 3.800 | 3.880 | 3.750 | 3.770 | 256,189 | -0.02(-0.53%) |
Oct 04, 2016 | 3.770 | 3.900 | 3.750 | 3.790 | 250,147 | -0.02(-0.52%) |