Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.60%) | |
Dec 29, 2016 | 3.270 | 3.410 | 3.270 | 3.360 | 15,741,218 | +0.01(+0.30%) |
Dec 28, 2016 | 3.420 | 3.440 | 3.340 | 3.350 | 13,448,849 | -0.07(-2.05%) |
Dec 27, 2016 | 3.420 | 3.460 | 3.400 | 3.420 | 11,288,944 | +0.00(+0.00%) |
Dec 23, 2016 | 3.420 | 3.420 | 3.420 | 0 | +0.08(+2.40%) | |
Dec 22, 2016 | 3.320 | 3.420 | 3.300 | 3.340 | 15,337,880 | +0.05(+1.52%) |
Dec 21, 2016 | 3.470 | 3.470 | 3.280 | 3.290 | 31,540,372 | -0.16(-4.64%) |
Dec 20, 2016 | 3.570 | 3.570 | 3.430 | 3.450 | 16,121,775 | -0.12(-3.36%) |
Dec 19, 2016 | 3.530 | 3.590 | 3.500 | 3.570 | 15,157,555 | +0.01(+0.28%) |
Dec 16, 2016 | 3.500 | 3.570 | 3.410 | 3.560 | 93,389,592 | +0.07(+2.01%) |
Dec 15, 2016 | 3.420 | 3.500 | 3.400 | 3.490 | 12,771,000 | +0.05(+1.45%) |
Dec 14, 2016 | 3.450 | 3.500 | 3.390 | 3.440 | 15,035,423 | -0.01(-0.29%) |
Dec 13, 2016 | 3.390 | 3.530 | 3.350 | 3.450 | 21,894,472 | -0.04(-1.15%) |
Dec 12, 2016 | 3.680 | 3.700 | 3.470 | 3.490 | 28,424,042 | -0.18(-4.90%) |
Dec 09, 2016 | 3.690 | 3.720 | 3.630 | 3.670 | 20,546,896 | -0.03(-0.81%) |
Dec 08, 2016 | 3.650 | 3.730 | 3.630 | 3.700 | 18,814,660 | +0.10(+2.78%) |
Dec 07, 2016 | 3.530 | 3.690 | 3.530 | 3.600 | 22,914,132 | +0.07(+1.98%) |
Dec 06, 2016 | 3.460 | 3.530 | 3.410 | 3.530 | 17,303,114 | +0.11(+3.22%) |
Dec 05, 2016 | 3.510 | 3.600 | 3.355 | 3.420 | 30,092,442 | -0.06(-1.72%) |
Dec 02, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 14,273,991 | -0.03(-0.85%) |
Dec 01, 2016 | 3.630 | 3.675 | 3.480 | 3.510 | 21,100,412 | -0.14(-3.84%) |
Nov 30, 2016 | 3.670 | 3.725 | 3.640 | 3.650 | 18,108,002 | -0.02(-0.54%) |
Nov 29, 2016 | 3.740 | 3.760 | 3.660 | 3.670 | 12,998,870 | -0.07(-1.87%) |
Nov 28, 2016 | 3.670 | 3.775 | 3.670 | 3.740 | 16,100,857 | +0.05(+1.36%) |
Nov 25, 2016 | 3.630 | 3.700 | 3.620 | 3.690 | 5,704,093 | +0.07(+1.93%) |
Nov 23, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.03(+0.84%) | |
Nov 22, 2016 | 3.540 | 3.600 | 3.520 | 3.590 | 15,492,837 | +0.08(+2.28%) |
Nov 21, 2016 | 3.470 | 3.520 | 3.450 | 3.510 | 16,941,428 | +0.09(+2.63%) |
Nov 18, 2016 | 3.390 | 3.440 | 3.350 | 3.420 | 12,626,808 | +0.06(+1.79%) |
Nov 17, 2016 | 3.460 | 3.480 | 3.360 | 3.360 | 16,910,448 | -0.07(-2.04%) |
Nov 16, 2016 | 3.300 | 3.470 | 3.280 | 3.430 | 24,523,530 | +0.13(+3.94%) |
Nov 15, 2016 | 3.240 | 3.300 | 3.220 | 3.300 | 13,537,256 | +0.06(+1.85%) |
Nov 14, 2016 | 3.150 | 3.240 | 3.140 | 3.240 | 15,432,065 | +0.06(+1.89%) |
Nov 11, 2016 | 3.150 | 3.230 | 3.110 | 3.180 | 18,806,392 | +0.02(+0.63%) |
Nov 10, 2016 | 3.230 | 3.260 | 3.150 | 3.160 | 21,523,506 | -0.05(-1.56%) |
Nov 09, 2016 | 3.190 | 3.220 | 3.130 | 3.210 | 22,316,464 | -0.03(-0.93%) |
Nov 08, 2016 | 3.250 | 3.310 | 3.210 | 3.240 | 27,615,480 | +0.03(+0.93%) |
Nov 07, 2016 | 3.200 | 3.290 | 3.160 | 3.210 | 30,984,224 | +0.09(+2.88%) |
Nov 04, 2016 | 3.170 | 3.240 | 3.100 | 3.120 | 43,146,020 | -0.01(-0.32%) |
Nov 03, 2016 | 3.420 | 3.430 | 3.120 | 3.130 | 54,895,256 | -0.26(-7.67%) |
Nov 02, 2016 | 3.800 | 3.800 | 3.380 | 3.390 | 85,882,120 | -0.54(-13.74%) |
Nov 01, 2016 | 4.040 | 4.070 | 3.900 | 3.930 | 19,309,608 | -0.09(-2.24%) |
Oct 31, 2016 | 4.050 | 4.090 | 4.000 | 4.020 | 23,321,672 | -0.01(-0.25%) |
Oct 28, 2016 | 4.160 | 4.235 | 4.030 | 4.030 | 20,753,528 | -0.14(-3.36%) |
Oct 27, 2016 | 4.100 | 4.260 | 4.020 | 4.170 | 24,739,312 | +0.08(+1.96%) |
Oct 26, 2016 | 4.110 | 4.130 | 4.050 | 4.090 | 7,884,121 | -0.02(-0.49%) |
Oct 25, 2016 | 4.100 | 4.140 | 4.070 | 4.110 | 8,635,332 | +0.01(+0.24%) |
Oct 24, 2016 | 4.090 | 4.120 | 4.050 | 4.100 | 5,839,085 | +0.03(+0.74%) |
Oct 21, 2016 | 4.060 | 4.130 | 4.060 | 4.070 | 11,225,946 | -0.02(-0.49%) |
Oct 20, 2016 | 4.100 | 4.115 | 4.040 | 4.090 | 10,297,159 | +0.00(+0.00%) |
Oct 19, 2016 | 4.120 | 4.130 | 4.040 | 4.090 | 14,163,949 | +0.01(+0.25%) |
Oct 18, 2016 | 3.950 | 4.090 | 3.930 | 4.080 | 20,453,722 | +0.18(+4.62%) |
Oct 17, 2016 | 3.960 | 3.985 | 3.880 | 3.900 | 11,834,814 | -0.04(-1.02%) |
Oct 14, 2016 | 4.010 | 4.040 | 3.930 | 3.940 | 11,454,823 | -0.06(-1.50%) |
Oct 13, 2016 | 4.000 | 4.030 | 3.940 | 4.000 | 14,406,539 | -0.02(-0.50%) |
Oct 12, 2016 | 4.160 | 4.190 | 4.010 | 4.020 | 12,995,269 | -0.13(-3.13%) |
Oct 11, 2016 | 4.100 | 4.190 | 4.100 | 4.150 | 17,769,250 | +0.00(+0.00%) |
Oct 10, 2016 | 4.250 | 4.290 | 4.140 | 4.150 | 17,634,358 | -0.08(-1.89%) |
Oct 07, 2016 | 3.990 | 4.360 | 3.940 | 4.230 | 73,382,216 | +0.24(+6.02%) |
Oct 06, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 29,322,784 | -0.04(-0.99%) |
Oct 05, 2016 | 4.070 | 4.100 | 4.010 | 4.030 | 33,542,626 | -0.07(-1.71%) |
Oct 04, 2016 | 4.150 | 4.160 | 4.030 | 4.100 | 27,830,052 | -0.04(-0.97%) |