Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.12(-2.61%) | |
Dec 29, 2016 | 4.519 | 4.572 | 4.428 | 4.497 | 220,713 | -0.04(-0.82%) |
Dec 28, 2016 | 4.535 | 4.898 | 4.519 | 4.535 | 629,615 | +0.21(+4.81%) |
Dec 27, 2016 | 4.668 | 4.690 | 4.300 | 4.327 | 439,747 | -0.30(-6.57%) |
Dec 23, 2016 | 4.631 | 4.631 | 4.631 | 0 | -0.03(-0.57%) | |
Dec 22, 2016 | 4.855 | 4.903 | 4.628 | 4.658 | 270,765 | -0.25(-5.01%) |
Dec 21, 2016 | 4.540 | 4.934 | 4.487 | 4.903 | 775,473 | +0.44(+9.93%) |
Dec 20, 2016 | 4.492 | 4.572 | 4.403 | 4.460 | 166,078 | -0.02(-0.36%) |
Dec 19, 2016 | 4.588 | 4.684 | 4.449 | 4.476 | 299,186 | -0.13(-2.89%) |
Dec 16, 2016 | 4.599 | 4.732 | 4.572 | 4.609 | 421,158 | +0.06(+1.29%) |
Dec 15, 2016 | 4.311 | 4.599 | 4.289 | 4.551 | 219,247 | +0.20(+4.66%) |
Dec 14, 2016 | 4.556 | 4.625 | 4.321 | 4.348 | 385,196 | -0.25(-5.34%) |
Dec 13, 2016 | 4.577 | 4.679 | 4.535 | 4.593 | 662,687 | +0.03(+0.70%) |
Dec 12, 2016 | 5.026 | 5.068 | 4.537 | 4.561 | 360,012 | -0.46(-9.24%) |
Dec 09, 2016 | 5.164 | 5.255 | 4.956 | 5.026 | 504,623 | -0.04(-0.84%) |
Dec 08, 2016 | 4.593 | 5.116 | 4.593 | 5.068 | 663,448 | +0.49(+10.72%) |
Dec 07, 2016 | 4.433 | 4.615 | 4.401 | 4.577 | 318,526 | +0.14(+3.13%) |
Dec 06, 2016 | 4.065 | 4.503 | 3.996 | 4.439 | 543,699 | +0.37(+9.19%) |
Dec 05, 2016 | 3.953 | 4.108 | 3.921 | 4.065 | 294,228 | +0.17(+4.38%) |
Dec 02, 2016 | 3.852 | 3.980 | 3.788 | 3.895 | 259,277 | +0.05(+1.25%) |
Dec 01, 2016 | 3.804 | 3.900 | 3.717 | 3.847 | 442,347 | +0.12(+3.29%) |
Nov 30, 2016 | 3.873 | 3.991 | 3.681 | 3.724 | 448,210 | +0.01(+0.29%) |
Nov 29, 2016 | 3.809 | 3.900 | 3.692 | 3.713 | 351,015 | -0.18(-4.66%) |
Nov 28, 2016 | 4.001 | 4.023 | 3.895 | 3.895 | 258,038 | -0.10(-2.41%) |
Nov 25, 2016 | 4.001 | 4.028 | 3.959 | 3.991 | 129,091 | +0.00(+0.00%) |
Nov 23, 2016 | 3.991 | 3.991 | 3.991 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 3.937 | 4.028 | 3.900 | 3.996 | 233,277 | +0.07(+1.90%) |
Nov 21, 2016 | 3.991 | 3.991 | 3.873 | 3.921 | 320,685 | +0.10(+2.65%) |
Nov 18, 2016 | 3.729 | 3.863 | 3.729 | 3.820 | 246,902 | +0.09(+2.43%) |
Nov 17, 2016 | 3.943 | 4.049 | 3.649 | 3.729 | 575,320 | -0.17(-4.38%) |
Nov 16, 2016 | 3.681 | 4.172 | 3.677 | 3.900 | 966,666 | +0.19(+5.03%) |
Nov 15, 2016 | 3.623 | 3.751 | 3.612 | 3.713 | 367,421 | +0.13(+3.57%) |
Nov 14, 2016 | 3.655 | 3.756 | 3.553 | 3.585 | 523,311 | -0.13(-3.59%) |
Nov 11, 2016 | 3.462 | 3.735 | 3.441 | 3.719 | 520,231 | +0.22(+6.25%) |
Nov 10, 2016 | 3.340 | 3.580 | 3.340 | 3.500 | 525,170 | +0.15(+4.62%) |
Nov 09, 2016 | 3.148 | 3.414 | 3.121 | 3.345 | 380,032 | +0.18(+5.73%) |
Nov 08, 2016 | 3.126 | 3.201 | 3.073 | 3.164 | 253,878 | +0.02(+0.51%) |
Nov 07, 2016 | 3.153 | 3.229 | 3.132 | 3.148 | 258,941 | +0.04(+1.37%) |
Nov 04, 2016 | 3.078 | 3.185 | 3.073 | 3.105 | 242,400 | -0.01(-0.34%) |
Nov 03, 2016 | 3.110 | 3.286 | 3.105 | 3.116 | 378,092 | +0.01(+0.34%) |
Nov 02, 2016 | 3.260 | 3.260 | 3.038 | 3.105 | 345,321 | -0.19(-5.83%) |
Nov 01, 2016 | 3.025 | 3.341 | 3.025 | 3.297 | 483,111 | +0.29(+9.77%) |
Oct 31, 2016 | 3.185 | 3.340 | 3.004 | 3.004 | 800,353 | -0.21(-6.63%) |
Oct 28, 2016 | 3.153 | 3.260 | 3.100 | 3.217 | 909,186 | -0.14(-4.13%) |
Oct 27, 2016 | 3.281 | 3.398 | 3.265 | 3.356 | 484,378 | +0.11(+3.45%) |
Oct 26, 2016 | 3.238 | 3.340 | 3.207 | 3.244 | 180,815 | -0.01(-0.33%) |
Oct 25, 2016 | 3.313 | 3.376 | 3.238 | 3.254 | 227,397 | -0.10(-2.87%) |
Oct 24, 2016 | 3.404 | 3.564 | 3.318 | 3.350 | 301,623 | -0.06(-1.87%) |
Oct 21, 2016 | 3.361 | 3.446 | 3.361 | 3.414 | 125,419 | +0.02(+0.63%) |
Oct 20, 2016 | 3.318 | 3.446 | 3.308 | 3.393 | 155,477 | +0.02(+0.63%) |
Oct 19, 2016 | 3.313 | 3.452 | 3.302 | 3.372 | 200,541 | +0.07(+2.27%) |
Oct 18, 2016 | 3.206 | 3.350 | 3.206 | 3.297 | 388,173 | +0.10(+3.17%) |
Oct 17, 2016 | 3.441 | 3.468 | 3.185 | 3.196 | 538,604 | -0.25(-7.13%) |
Oct 14, 2016 | 3.478 | 3.516 | 3.436 | 3.441 | 289,166 | -0.01(-0.31%) |
Oct 13, 2016 | 3.430 | 3.531 | 3.350 | 3.452 | 301,803 | +0.01(+0.15%) |
Oct 12, 2016 | 3.500 | 3.542 | 3.414 | 3.446 | 201,452 | -0.07(-2.12%) |
Oct 11, 2016 | 3.612 | 3.636 | 3.484 | 3.521 | 290,980 | -0.11(-3.08%) |
Oct 10, 2016 | 3.772 | 3.799 | 3.615 | 3.633 | 539,687 | -0.07(-1.87%) |
Oct 07, 2016 | 3.574 | 3.793 | 3.532 | 3.703 | 921,658 | +0.12(+3.43%) |
Oct 06, 2016 | 3.388 | 3.628 | 3.334 | 3.580 | 1,024,791 | +0.23(+6.85%) |
Oct 05, 2016 | 3.308 | 3.366 | 3.276 | 3.350 | 630,069 | +0.11(+3.46%) |
Oct 04, 2016 | 3.340 | 3.340 | 3.174 | 3.238 | 602,978 | -0.11(-3.19%) |