Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.179 | 4.202 | 4.144 | 4.171 | 11,556,249 | -0.01(-0.19%) |
Jan 30, 2017 | 4.217 | 4.233 | 4.144 | 4.179 | 15,324,731 | -0.04(-0.92%) |
Jan 27, 2017 | 4.210 | 4.241 | 4.140 | 4.217 | 18,989,740 | +0.01(+0.18%) |
Jan 26, 2017 | 4.210 | 4.217 | 4.163 | 4.210 | 12,824,958 | -0.03(-0.73%) |
Jan 25, 2017 | 4.233 | 4.256 | 4.217 | 4.241 | 12,336,476 | +0.04(+0.92%) |
Jan 24, 2017 | 4.179 | 4.233 | 4.171 | 4.202 | 16,522,611 | -0.02(-0.50%) |
Jan 23, 2017 | 4.177 | 4.227 | 4.146 | 4.223 | 12,547,195 | +0.04(+0.92%) |
Jan 20, 2017 | 4.169 | 4.192 | 4.123 | 4.185 | 12,879,914 | +0.05(+1.31%) |
Jan 19, 2017 | 4.169 | 4.177 | 4.115 | 4.131 | 17,644,268 | +0.04(+0.94%) |
Jan 18, 2017 | 4.069 | 4.177 | 4.069 | 4.092 | 21,788,794 | -0.02(-0.56%) |
Jan 17, 2017 | 4.031 | 4.123 | 4.000 | 4.115 | 22,733,136 | +0.02(+0.56%) |
Jan 13, 2017 | 4.092 | 4.092 | 4.092 | 0 | +0.05(+1.14%) | |
Jan 12, 2017 | 4.038 | 4.100 | 4.015 | 4.046 | 29,214,592 | +0.06(+1.55%) |
Jan 11, 2017 | 3.869 | 3.984 | 3.838 | 3.984 | 25,303,184 | +0.08(+2.17%) |
Jan 10, 2017 | 3.977 | 3.984 | 3.900 | 3.900 | 18,147,710 | -0.05(-1.36%) |
Jan 09, 2017 | 3.984 | 3.992 | 3.946 | 3.953 | 19,261,548 | +0.03(+0.79%) |
Jan 06, 2017 | 3.953 | 3.969 | 3.892 | 3.923 | 22,074,764 | -0.05(-1.36%) |
Jan 05, 2017 | 3.946 | 4.000 | 3.930 | 3.977 | 11,722,964 | +0.04(+0.98%) |
Jan 04, 2017 | 3.923 | 3.950 | 3.900 | 3.938 | 15,400,131 | +0.03(+0.79%) |
Jan 03, 2017 | 3.900 | 3.915 | 3.869 | 3.907 | 21,131,008 | +0.12(+3.26%) |
Dec 30, 2016 | 3.784 | 3.784 | 3.784 | 0 | -0.03(-0.81%) | |
Dec 29, 2016 | 3.815 | 3.830 | 3.794 | 3.815 | 14,816,439 | +0.03(+0.81%) |
Dec 28, 2016 | 3.776 | 3.807 | 3.745 | 3.784 | 13,861,980 | +0.02(+0.41%) |
Dec 27, 2016 | 3.784 | 3.792 | 3.749 | 3.768 | 10,377,930 | +0.02(+0.62%) |
Dec 23, 2016 | 3.745 | 3.745 | 3.745 | 0 | +0.07(+1.89%) | |
Dec 22, 2016 | 3.684 | 3.707 | 3.645 | 3.676 | 15,969,304 | -0.00(-0.06%) |
Dec 21, 2016 | 3.731 | 3.731 | 3.678 | 3.678 | 14,178,495 | +0.01(+0.21%) |
Dec 20, 2016 | 3.655 | 3.697 | 3.617 | 3.671 | 20,075,608 | -0.01(-0.21%) |
Dec 19, 2016 | 3.709 | 3.716 | 3.640 | 3.678 | 21,637,068 | -0.05(-1.43%) |
Dec 16, 2016 | 3.709 | 3.747 | 3.671 | 3.731 | 34,593,784 | +0.08(+2.08%) |
Dec 15, 2016 | 3.648 | 3.701 | 3.625 | 3.655 | 66,655,984 | +0.02(+0.63%) |
Dec 14, 2016 | 3.663 | 3.747 | 3.610 | 3.633 | 74,416,648 | -0.08(-2.05%) |
Dec 13, 2016 | 3.693 | 3.720 | 3.648 | 3.709 | 40,215,440 | +0.05(+1.24%) |
Dec 12, 2016 | 3.724 | 3.731 | 3.617 | 3.663 | 32,637,906 | -0.05(-1.43%) |
Dec 09, 2016 | 3.693 | 3.769 | 3.686 | 3.716 | 25,883,026 | +0.03(+0.82%) |
Dec 08, 2016 | 3.716 | 3.724 | 3.663 | 3.686 | 17,305,828 | -0.05(-1.22%) |
Dec 07, 2016 | 3.709 | 3.739 | 3.682 | 3.731 | 22,858,038 | +0.05(+1.24%) |
Dec 06, 2016 | 3.640 | 3.716 | 3.602 | 3.686 | 28,141,056 | +0.02(+0.62%) |
Dec 05, 2016 | 3.633 | 3.678 | 3.610 | 3.663 | 17,403,500 | +0.03(+0.84%) |
Dec 02, 2016 | 3.602 | 3.655 | 3.572 | 3.633 | 47,576,136 | +0.02(+0.42%) |
Dec 01, 2016 | 3.678 | 3.731 | 3.602 | 3.617 | 67,489,720 | -0.17(-4.61%) |
Nov 30, 2016 | 3.914 | 3.918 | 3.788 | 3.792 | 39,486,080 | +0.00(+0.00%) |
Nov 29, 2016 | 3.838 | 3.861 | 3.762 | 3.792 | 52,271,236 | -0.09(-2.35%) |
Nov 28, 2016 | 3.815 | 3.914 | 3.800 | 3.883 | 29,188,510 | +0.11(+3.02%) |
Nov 25, 2016 | 3.800 | 3.836 | 3.754 | 3.769 | 9,630,147 | -0.16(-4.06%) |
Nov 23, 2016 | 3.929 | 3.929 | 3.929 | 0 | +0.08(+2.17%) | |
Nov 22, 2016 | 3.990 | 3.997 | 3.845 | 3.845 | 30,898,068 | -0.09(-2.32%) |
Nov 21, 2016 | 3.899 | 3.944 | 3.891 | 3.937 | 14,162,136 | +0.09(+2.37%) |
Nov 18, 2016 | 3.914 | 3.918 | 3.792 | 3.845 | 33,870,812 | -0.03(-0.78%) |
Nov 17, 2016 | 3.914 | 3.944 | 3.872 | 3.876 | 17,715,788 | -0.05(-1.35%) |
Nov 16, 2016 | 3.876 | 3.952 | 3.876 | 3.929 | 29,221,080 | +0.01(+0.19%) |
Nov 15, 2016 | 3.883 | 3.937 | 3.853 | 3.921 | 15,870,884 | +0.11(+2.99%) |
Nov 14, 2016 | 3.800 | 3.838 | 3.769 | 3.807 | 49,614,144 | -0.08(-2.15%) |
Nov 11, 2016 | 3.914 | 3.967 | 3.826 | 3.891 | 40,036,340 | -0.14(-3.58%) |
Nov 10, 2016 | 4.005 | 4.058 | 3.921 | 4.035 | 43,820,140 | -0.13(-3.10%) |
Nov 09, 2016 | 4.142 | 4.244 | 4.142 | 4.165 | 28,595,186 | -0.14(-3.18%) |
Nov 08, 2016 | 4.225 | 4.317 | 4.180 | 4.301 | 22,699,462 | +0.07(+1.62%) |
Nov 07, 2016 | 4.248 | 4.267 | 4.218 | 4.233 | 19,673,416 | +0.11(+2.58%) |
Nov 04, 2016 | 4.180 | 4.199 | 4.111 | 4.127 | 44,156,012 | -0.03(-0.73%) |
Nov 03, 2016 | 4.309 | 4.313 | 4.157 | 4.157 | 53,325,160 | -0.06(-1.44%) |
Nov 02, 2016 | 4.271 | 4.294 | 4.187 | 4.218 | 19,932,350 | -0.06(-1.42%) |