Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.610 | 3.610 | 3.610 | 0 | +0.30(+9.06%) | |
Dec 29, 2016 | 3.680 | 3.680 | 3.300 | 3.310 | 174,477 | -0.34(-9.32%) |
Dec 28, 2016 | 3.755 | 3.850 | 3.630 | 3.650 | 124,698 | -0.15(-3.95%) |
Dec 27, 2016 | 3.850 | 3.910 | 3.767 | 3.800 | 75,715 | +0.05(+1.33%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.10(-2.60%) | |
Dec 22, 2016 | 3.800 | 4.190 | 3.671 | 3.850 | 467,482 | +0.26(+7.24%) |
Dec 21, 2016 | 3.740 | 3.740 | 3.520 | 3.590 | 79,086 | -0.13(-3.52%) |
Dec 20, 2016 | 3.690 | 3.850 | 3.620 | 3.721 | 178,037 | +0.00(+0.03%) |
Dec 19, 2016 | 3.740 | 3.840 | 3.440 | 3.720 | 234,212 | +0.10(+2.76%) |
Dec 16, 2016 | 3.313 | 3.650 | 3.313 | 3.620 | 289,499 | +0.27(+8.06%) |
Dec 15, 2016 | 3.370 | 3.410 | 3.300 | 3.350 | 36,078 | -0.03(-0.89%) |
Dec 14, 2016 | 3.410 | 3.490 | 3.310 | 3.380 | 88,962 | -0.09(-2.59%) |
Dec 13, 2016 | 3.500 | 3.630 | 3.370 | 3.470 | 74,184 | -0.03(-0.86%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.420 | 3.500 | 72,109 | -0.11(-3.05%) |
Dec 09, 2016 | 3.600 | 3.690 | 3.500 | 3.610 | 101,874 | +0.09(+2.56%) |
Dec 08, 2016 | 3.540 | 3.595 | 3.450 | 3.520 | 135,137 | -0.04(-1.12%) |
Dec 07, 2016 | 3.750 | 3.760 | 3.520 | 3.560 | 136,079 | -0.15(-4.04%) |
Dec 06, 2016 | 3.400 | 3.740 | 3.320 | 3.710 | 249,649 | +0.30(+8.80%) |
Dec 05, 2016 | 3.440 | 3.520 | 3.310 | 3.410 | 123,324 | -0.05(-1.45%) |
Dec 02, 2016 | 3.450 | 3.530 | 3.220 | 3.460 | 133,591 | +0.01(+0.29%) |
Dec 01, 2016 | 3.570 | 3.610 | 3.380 | 3.450 | 33,667 | -0.12(-3.36%) |
Nov 30, 2016 | 3.790 | 3.790 | 3.360 | 3.570 | 173,331 | -0.22(-5.80%) |
Nov 29, 2016 | 3.850 | 3.850 | 3.750 | 3.790 | 29,796 | -0.06(-1.56%) |
Nov 28, 2016 | 3.900 | 3.989 | 3.780 | 3.850 | 43,057 | +0.00(+0.00%) |
Nov 25, 2016 | 3.800 | 3.985 | 3.750 | 3.850 | 41,491 | +0.05(+1.32%) |
Nov 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
Nov 22, 2016 | 4.200 | 4.360 | 3.950 | 4.000 | 49,212 | -0.20(-4.76%) |
Nov 21, 2016 | 4.480 | 4.500 | 4.130 | 4.200 | 46,019 | -0.28(-6.25%) |
Nov 18, 2016 | 4.330 | 4.510 | 4.253 | 4.480 | 49,569 | +0.17(+3.94%) |
Nov 17, 2016 | 4.300 | 4.550 | 4.120 | 4.310 | 89,606 | -0.07(-1.60%) |
Nov 16, 2016 | 4.750 | 4.970 | 4.210 | 4.380 | 226,664 | -0.14(-3.10%) |
Nov 15, 2016 | 4.430 | 4.550 | 4.390 | 4.520 | 85,037 | +0.06(+1.35%) |
Nov 14, 2016 | 4.420 | 4.535 | 4.200 | 4.460 | 48,985 | +0.01(+0.22%) |
Nov 11, 2016 | 4.770 | 5.160 | 4.440 | 4.450 | 186,212 | +0.23(+5.45%) |
Nov 10, 2016 | 4.000 | 4.320 | 3.940 | 4.220 | 87,798 | +0.33(+8.46%) |
Nov 09, 2016 | 3.420 | 3.910 | 3.420 | 3.891 | 68,484 | +0.39(+11.17%) |
Nov 08, 2016 | 3.510 | 3.724 | 3.410 | 3.500 | 39,622 | -0.01(-0.28%) |
Nov 07, 2016 | 3.340 | 3.700 | 3.330 | 3.510 | 96,820 | +0.18(+5.41%) |
Nov 04, 2016 | 3.250 | 3.340 | 3.240 | 3.330 | 36,533 | +0.08(+2.46%) |
Nov 03, 2016 | 3.420 | 3.450 | 3.220 | 3.250 | 73,841 | -0.17(-4.97%) |
Nov 02, 2016 | 3.500 | 3.608 | 3.390 | 3.420 | 48,935 | -0.10(-2.84%) |
Nov 01, 2016 | 3.480 | 3.550 | 3.420 | 3.520 | 30,528 | +0.07(+2.03%) |
Oct 31, 2016 | 3.620 | 3.620 | 3.450 | 3.450 | 63,416 | -0.12(-3.36%) |
Oct 28, 2016 | 3.530 | 3.977 | 3.520 | 3.570 | 90,689 | -0.01(-0.28%) |
Oct 27, 2016 | 4.140 | 4.200 | 3.560 | 3.580 | 164,010 | -0.55(-13.32%) |
Oct 26, 2016 | 4.310 | 4.320 | 4.130 | 4.130 | 48,982 | -0.22(-5.06%) |
Oct 25, 2016 | 4.740 | 4.769 | 4.301 | 4.350 | 140,630 | -0.35(-7.45%) |
Oct 24, 2016 | 4.840 | 4.900 | 4.680 | 4.700 | 108,232 | -0.18(-3.69%) |
Oct 21, 2016 | 4.880 | 4.902 | 4.730 | 4.880 | 54,839 | +0.04(+0.83%) |
Oct 20, 2016 | 4.690 | 4.940 | 4.690 | 4.840 | 99,696 | +0.09(+1.89%) |
Oct 19, 2016 | 4.740 | 4.890 | 4.710 | 4.750 | 78,841 | -0.03(-0.63%) |
Oct 18, 2016 | 4.730 | 4.930 | 4.620 | 4.780 | 116,325 | +0.02(+0.42%) |
Oct 17, 2016 | 4.850 | 4.980 | 4.660 | 4.760 | 128,918 | -0.11(-2.26%) |
Oct 14, 2016 | 4.830 | 5.005 | 4.670 | 4.870 | 88,273 | +0.01(+0.21%) |
Oct 13, 2016 | 4.740 | 4.920 | 4.690 | 4.860 | 152,966 | +0.15(+3.18%) |
Oct 12, 2016 | 5.000 | 5.030 | 4.620 | 4.710 | 158,451 | -0.28(-5.61%) |
Oct 11, 2016 | 5.160 | 5.290 | 4.980 | 4.990 | 88,349 | -0.24(-4.59%) |
Oct 10, 2016 | 5.050 | 5.290 | 4.800 | 5.230 | 125,559 | +0.14(+2.75%) |
Oct 07, 2016 | 5.400 | 5.450 | 4.990 | 5.090 | 296,770 | -0.35(-6.43%) |
Oct 06, 2016 | 5.620 | 5.739 | 5.316 | 5.440 | 224,399 | +0.01(+0.18%) |
Oct 05, 2016 | 5.350 | 5.700 | 5.250 | 5.430 | 277,289 | +0.03(+0.56%) |
Oct 04, 2016 | 5.960 | 6.066 | 5.250 | 5.400 | 458,035 | -0.39(-6.74%) |