Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.290 | 4.500 | 4.140 | 4.170 | 255,034 | -0.16(-3.70%) |
Dec 28, 2016 | 4.550 | 4.660 | 4.310 | 4.330 | 113,101 | -0.26(-5.66%) |
Dec 27, 2016 | 4.670 | 4.850 | 4.540 | 4.590 | 103,740 | -0.17(-3.57%) |
Dec 23, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.37(+8.43%) | |
Dec 22, 2016 | 4.460 | 4.550 | 4.380 | 4.390 | 81,214 | -0.11(-2.44%) |
Dec 21, 2016 | 4.690 | 4.790 | 4.490 | 4.500 | 130,418 | -0.11(-2.39%) |
Dec 20, 2016 | 4.960 | 4.960 | 4.600 | 4.610 | 150,627 | -0.20(-4.16%) |
Dec 19, 2016 | 4.890 | 5.110 | 4.710 | 4.810 | 179,009 | -0.08(-1.64%) |
Dec 16, 2016 | 4.610 | 4.900 | 4.530 | 4.890 | 261,557 | +0.37(+8.19%) |
Dec 15, 2016 | 4.150 | 4.530 | 4.140 | 4.520 | 181,973 | +0.39(+9.44%) |
Dec 14, 2016 | 4.100 | 4.150 | 4.011 | 4.130 | 74,639 | +0.05(+1.23%) |
Dec 13, 2016 | 4.200 | 4.250 | 4.060 | 4.080 | 87,401 | -0.10(-2.39%) |
Dec 12, 2016 | 4.290 | 4.400 | 4.151 | 4.180 | 100,328 | -0.18(-4.13%) |
Dec 09, 2016 | 4.290 | 4.520 | 4.217 | 4.360 | 169,273 | +0.09(+2.11%) |
Dec 08, 2016 | 4.120 | 4.280 | 4.020 | 4.270 | 107,051 | +0.14(+3.39%) |
Dec 07, 2016 | 4.100 | 4.200 | 4.000 | 4.130 | 89,157 | -0.03(-0.72%) |
Dec 06, 2016 | 3.950 | 4.180 | 3.910 | 4.160 | 107,994 | +0.27(+6.94%) |
Dec 05, 2016 | 3.800 | 3.930 | 3.800 | 3.890 | 99,805 | +0.12(+3.18%) |
Dec 02, 2016 | 3.810 | 3.890 | 3.712 | 3.770 | 78,201 | -0.03(-0.79%) |
Dec 01, 2016 | 4.030 | 4.030 | 3.760 | 3.800 | 178,934 | -0.22(-5.47%) |
Nov 30, 2016 | 4.190 | 4.190 | 3.930 | 4.020 | 158,559 | -0.10(-2.43%) |
Nov 29, 2016 | 4.410 | 4.460 | 4.040 | 4.120 | 228,887 | -0.35(-7.83%) |
Nov 28, 2016 | 4.310 | 4.500 | 4.245 | 4.470 | 136,968 | +0.15(+3.47%) |
Nov 25, 2016 | 4.330 | 4.330 | 4.200 | 4.320 | 15,884 | +0.01(+0.23%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.15(+3.61%) | |
Nov 22, 2016 | 4.280 | 4.386 | 4.100 | 4.160 | 69,139 | -0.10(-2.35%) |
Nov 21, 2016 | 4.140 | 4.260 | 4.100 | 4.260 | 72,249 | +0.13(+3.15%) |
Nov 18, 2016 | 4.360 | 4.570 | 4.100 | 4.130 | 177,249 | -0.23(-5.28%) |
Nov 17, 2016 | 4.360 | 4.490 | 4.330 | 4.360 | 91,644 | -0.01(-0.23%) |
Nov 16, 2016 | 4.440 | 4.542 | 4.333 | 4.370 | 131,064 | -0.08(-1.80%) |
Nov 15, 2016 | 4.390 | 4.660 | 4.110 | 4.450 | 254,314 | +0.06(+1.37%) |
Nov 14, 2016 | 4.550 | 4.850 | 4.250 | 4.390 | 356,436 | -0.06(-1.35%) |
Nov 11, 2016 | 4.260 | 4.530 | 4.177 | 4.450 | 464,017 | +0.32(+7.75%) |
Nov 10, 2016 | 3.900 | 4.140 | 3.900 | 4.130 | 366,422 | +0.31(+8.12%) |
Nov 09, 2016 | 3.580 | 3.880 | 3.580 | 3.820 | 296,728 | +0.17(+4.66%) |
Nov 08, 2016 | 3.530 | 3.730 | 3.470 | 3.650 | 168,398 | +0.11(+3.11%) |
Nov 07, 2016 | 3.380 | 3.580 | 3.310 | 3.540 | 188,718 | +0.22(+6.63%) |
Nov 04, 2016 | 3.300 | 3.480 | 3.292 | 3.320 | 183,642 | -0.01(-0.30%) |
Nov 03, 2016 | 3.290 | 3.650 | 3.280 | 3.330 | 375,560 | -0.21(-5.93%) |
Nov 02, 2016 | 3.540 | 3.600 | 3.430 | 3.540 | 251,103 | -0.03(-0.84%) |
Nov 01, 2016 | 3.430 | 3.610 | 3.320 | 3.570 | 212,970 | +0.13(+3.78%) |
Oct 31, 2016 | 3.720 | 3.720 | 3.310 | 3.440 | 335,961 | -0.17(-4.71%) |
Oct 28, 2016 | 4.130 | 4.150 | 3.476 | 3.610 | 1,626,960 | +0.01(+0.28%) |
Oct 27, 2016 | 3.800 | 3.930 | 3.550 | 3.600 | 377,512 | -0.12(-3.23%) |
Oct 26, 2016 | 3.750 | 3.880 | 3.610 | 3.720 | 227,366 | -0.03(-0.80%) |
Oct 25, 2016 | 3.900 | 3.966 | 3.740 | 3.750 | 176,036 | -0.11(-2.85%) |
Oct 24, 2016 | 3.980 | 3.999 | 3.820 | 3.860 | 126,533 | -0.05(-1.28%) |
Oct 21, 2016 | 4.010 | 4.140 | 3.870 | 3.910 | 118,910 | -0.12(-2.98%) |
Oct 20, 2016 | 3.980 | 4.120 | 3.980 | 4.030 | 73,520 | +0.03(+0.75%) |
Oct 19, 2016 | 4.080 | 4.100 | 3.960 | 4.000 | 110,851 | -0.05(-1.23%) |
Oct 18, 2016 | 4.190 | 4.219 | 4.040 | 4.050 | 116,956 | -0.06(-1.46%) |
Oct 17, 2016 | 4.020 | 4.220 | 3.900 | 4.110 | 191,099 | +0.10(+2.49%) |
Oct 14, 2016 | 4.270 | 4.321 | 3.960 | 4.010 | 417,826 | -0.19(-4.52%) |
Oct 13, 2016 | 3.670 | 4.230 | 3.670 | 4.200 | 492,706 | +0.45(+12.00%) |
Oct 12, 2016 | 3.950 | 3.963 | 3.710 | 3.750 | 231,988 | -0.21(-5.30%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.870 | 3.960 | 290,090 | -0.15(-3.65%) |
Oct 10, 2016 | 4.150 | 4.150 | 4.070 | 4.110 | 116,276 | +0.02(+0.49%) |
Oct 07, 2016 | 4.200 | 4.220 | 4.070 | 4.090 | 266,140 | -0.12(-2.85%) |
Oct 06, 2016 | 4.420 | 4.490 | 4.200 | 4.210 | 409,193 | -0.21(-4.75%) |
Oct 05, 2016 | 4.540 | 4.570 | 4.300 | 4.420 | 316,311 | -0.04(-0.90%) |
Oct 04, 2016 | 4.930 | 5.030 | 4.300 | 4.460 | 749,999 | -0.45(-9.16%) |