Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.110 | 3.110 | 3.110 | 0 | -0.02(-0.66%) | |
Dec 29, 2016 | 3.055 | 3.150 | 3.055 | 3.131 | 49,174 | +0.06(+1.98%) |
Dec 28, 2016 | 3.100 | 3.170 | 3.061 | 3.070 | 19,186 | -0.05(-1.47%) |
Dec 27, 2016 | 2.960 | 3.142 | 2.950 | 3.116 | 79,115 | +0.14(+4.55%) |
Dec 23, 2016 | 2.980 | 2.980 | 2.980 | 0 | +0.05(+1.71%) | |
Dec 22, 2016 | 2.930 | 3.030 | 2.900 | 2.930 | 57,452 | -0.05(-1.68%) |
Dec 21, 2016 | 3.080 | 3.102 | 2.920 | 2.980 | 99,521 | -0.10(-3.25%) |
Dec 20, 2016 | 3.100 | 3.170 | 3.080 | 3.080 | 36,242 | -0.02(-0.65%) |
Dec 19, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 37,513 | -0.09(-2.82%) |
Dec 16, 2016 | 3.170 | 3.250 | 3.110 | 3.190 | 22,508 | -0.00(-0.16%) |
Dec 15, 2016 | 3.140 | 3.210 | 3.070 | 3.195 | 39,595 | +0.05(+1.75%) |
Dec 14, 2016 | 3.260 | 3.340 | 2.990 | 3.140 | 255,133 | -0.16(-4.85%) |
Dec 13, 2016 | 3.440 | 3.490 | 3.290 | 3.300 | 104,686 | -0.16(-4.62%) |
Dec 12, 2016 | 3.480 | 3.549 | 3.380 | 3.460 | 81,225 | +0.02(+0.58%) |
Dec 09, 2016 | 3.400 | 3.550 | 3.340 | 3.440 | 76,717 | -0.06(-1.71%) |
Dec 08, 2016 | 3.630 | 3.630 | 3.420 | 3.500 | 100,789 | -0.01(-0.28%) |
Dec 07, 2016 | 3.550 | 3.780 | 3.400 | 3.510 | 295,646 | +0.07(+2.03%) |
Dec 06, 2016 | 3.450 | 3.490 | 3.320 | 3.440 | 84,209 | +0.05(+1.47%) |
Dec 05, 2016 | 3.460 | 3.460 | 3.230 | 3.390 | 68,340 | +0.01(+0.30%) |
Dec 02, 2016 | 3.230 | 3.460 | 3.210 | 3.380 | 68,936 | +0.15(+4.64%) |
Dec 01, 2016 | 3.330 | 3.350 | 3.220 | 3.230 | 44,151 | -0.07(-2.12%) |
Nov 30, 2016 | 3.370 | 3.430 | 3.290 | 3.300 | 75,288 | -0.12(-3.51%) |
Nov 29, 2016 | 3.440 | 3.508 | 3.400 | 3.420 | 40,920 | -0.03(-0.87%) |
Nov 28, 2016 | 3.590 | 3.630 | 3.390 | 3.450 | 66,720 | -0.13(-3.63%) |
Nov 25, 2016 | 3.550 | 3.620 | 3.400 | 3.580 | 30,193 | +0.07(+1.99%) |
Nov 23, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.07(-1.87%) | |
Nov 22, 2016 | 3.610 | 3.690 | 3.510 | 3.577 | 58,720 | -0.07(-2.00%) |
Nov 21, 2016 | 3.660 | 3.670 | 3.590 | 3.650 | 77,777 | -0.02(-0.54%) |
Nov 18, 2016 | 3.820 | 3.820 | 3.600 | 3.670 | 91,965 | -0.08(-2.13%) |
Nov 17, 2016 | 3.530 | 3.777 | 3.494 | 3.750 | 178,483 | +0.17(+4.75%) |
Nov 16, 2016 | 3.510 | 3.640 | 3.380 | 3.580 | 103,807 | +0.11(+3.17%) |
Nov 15, 2016 | 3.510 | 3.570 | 3.450 | 3.470 | 102,608 | -0.06(-1.70%) |
Nov 14, 2016 | 3.550 | 3.650 | 3.500 | 3.530 | 114,090 | -0.08(-2.22%) |
Nov 11, 2016 | 3.510 | 3.650 | 3.415 | 3.610 | 158,276 | +0.16(+4.64%) |
Nov 10, 2016 | 3.610 | 3.610 | 3.320 | 3.450 | 133,168 | -0.10(-2.82%) |
Nov 09, 2016 | 3.240 | 3.600 | 3.240 | 3.550 | 188,796 | +0.26(+7.90%) |
Nov 08, 2016 | 3.330 | 3.330 | 3.204 | 3.290 | 27,812 | +0.06(+1.86%) |
Nov 07, 2016 | 3.340 | 3.340 | 3.180 | 3.230 | 44,923 | +0.07(+2.22%) |
Nov 04, 2016 | 3.110 | 3.284 | 3.050 | 3.160 | 82,804 | +0.04(+1.28%) |
Nov 03, 2016 | 3.250 | 3.300 | 3.100 | 3.120 | 108,218 | -0.13(-4.00%) |
Nov 02, 2016 | 3.330 | 3.350 | 3.240 | 3.250 | 85,650 | -0.11(-3.27%) |
Nov 01, 2016 | 3.600 | 3.620 | 3.350 | 3.360 | 63,189 | -0.07(-2.04%) |
Oct 31, 2016 | 3.410 | 3.520 | 3.356 | 3.430 | 132,957 | -0.01(-0.29%) |
Oct 28, 2016 | 3.530 | 3.590 | 3.350 | 3.440 | 149,899 | -0.12(-3.37%) |
Oct 27, 2016 | 3.750 | 3.766 | 3.396 | 3.560 | 273,485 | -0.21(-5.57%) |
Oct 26, 2016 | 3.860 | 3.860 | 3.710 | 3.770 | 83,514 | -0.06(-1.57%) |
Oct 25, 2016 | 3.890 | 3.957 | 3.710 | 3.830 | 167,554 | -0.03(-0.78%) |
Oct 24, 2016 | 3.980 | 4.080 | 3.830 | 3.860 | 166,590 | -0.09(-2.28%) |
Oct 21, 2016 | 3.920 | 4.056 | 3.870 | 3.950 | 128,658 | +0.08(+2.07%) |
Oct 20, 2016 | 3.830 | 3.880 | 3.750 | 3.870 | 82,061 | +0.01(+0.26%) |
Oct 19, 2016 | 3.790 | 4.080 | 3.780 | 3.860 | 357,789 | +0.09(+2.39%) |
Oct 18, 2016 | 3.660 | 3.873 | 3.600 | 3.770 | 283,801 | +0.18(+5.01%) |
Oct 17, 2016 | 3.540 | 3.650 | 3.513 | 3.590 | 121,758 | +0.02(+0.56%) |
Oct 14, 2016 | 3.850 | 3.880 | 3.510 | 3.570 | 398,203 | -0.25(-6.54%) |
Oct 13, 2016 | 4.000 | 4.050 | 3.780 | 3.820 | 397,708 | -0.30(-7.28%) |
Oct 12, 2016 | 4.280 | 4.399 | 4.100 | 4.120 | 431,044 | -0.20(-4.63%) |
Oct 11, 2016 | 4.100 | 4.550 | 3.940 | 4.320 | 1,078,599 | +0.25(+6.14%) |
Oct 10, 2016 | 3.820 | 4.140 | 3.680 | 4.070 | 735,703 | +0.28(+7.39%) |
Oct 07, 2016 | 3.800 | 3.970 | 3.600 | 3.790 | 222,987 | +0.02(+0.53%) |
Oct 06, 2016 | 3.840 | 4.220 | 3.600 | 3.770 | 803,487 | +0.01(+0.27%) |
Oct 05, 2016 | 3.590 | 3.931 | 3.550 | 3.760 | 633,680 | +0.19(+5.32%) |
Oct 04, 2016 | 3.540 | 3.770 | 3.502 | 3.570 | 299,270 | +0.10(+2.88%) |