Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.55%) | |
Dec 29, 2016 | 3.660 | 3.760 | 3.610 | 3.650 | 411,091 | -0.03(-0.82%) |
Dec 28, 2016 | 3.760 | 3.780 | 3.610 | 3.680 | 683,611 | -0.09(-2.39%) |
Dec 27, 2016 | 3.830 | 3.910 | 3.760 | 3.770 | 548,024 | -0.03(-0.79%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Dec 22, 2016 | 3.600 | 3.760 | 3.550 | 3.640 | 697,816 | +0.02(+0.55%) |
Dec 21, 2016 | 3.760 | 3.780 | 3.610 | 3.620 | 644,615 | -0.12(-3.21%) |
Dec 20, 2016 | 3.650 | 3.750 | 3.571 | 3.740 | 730,027 | +0.11(+3.03%) |
Dec 19, 2016 | 3.690 | 3.770 | 3.590 | 3.630 | 1,082,107 | -0.07(-1.89%) |
Dec 16, 2016 | 3.780 | 3.880 | 3.650 | 3.700 | 1,696,134 | -0.04(-1.07%) |
Dec 15, 2016 | 3.760 | 3.830 | 3.690 | 3.740 | 815,538 | +0.01(+0.27%) |
Dec 14, 2016 | 4.040 | 4.100 | 3.600 | 3.730 | 2,028,992 | -0.30(-7.44%) |
Dec 13, 2016 | 3.920 | 4.100 | 3.910 | 4.030 | 2,344,222 | +0.13(+3.33%) |
Dec 12, 2016 | 3.790 | 3.930 | 3.700 | 3.900 | 2,678,536 | +0.21(+5.69%) |
Dec 09, 2016 | 3.670 | 3.840 | 3.640 | 3.690 | 1,861,501 | +0.06(+1.65%) |
Dec 08, 2016 | 3.540 | 3.730 | 3.530 | 3.630 | 2,340,906 | +0.08(+2.25%) |
Dec 07, 2016 | 3.550 | 3.630 | 3.350 | 3.550 | 1,784,907 | -0.06(-1.66%) |
Dec 06, 2016 | 3.430 | 3.790 | 3.380 | 3.610 | 6,486,544 | +0.33(+10.06%) |
Dec 05, 2016 | 3.310 | 3.340 | 3.160 | 3.280 | 1,184,121 | +0.04(+1.23%) |
Dec 02, 2016 | 3.130 | 3.300 | 3.060 | 3.240 | 1,550,397 | +0.10(+3.18%) |
Dec 01, 2016 | 3.220 | 3.220 | 3.010 | 3.140 | 1,263,712 | -0.08(-2.48%) |
Nov 30, 2016 | 3.360 | 3.400 | 3.190 | 3.220 | 1,369,143 | -0.13(-3.88%) |
Nov 29, 2016 | 3.340 | 3.440 | 3.270 | 3.350 | 1,241,925 | -0.01(-0.30%) |
Nov 28, 2016 | 3.400 | 3.420 | 3.150 | 3.360 | 1,575,622 | -0.11(-3.17%) |
Nov 25, 2016 | 3.530 | 3.530 | 3.370 | 3.470 | 756,644 | -0.06(-1.70%) |
Nov 23, 2016 | 3.530 | 3.530 | 3.530 | 0 | -0.03(-0.84%) | |
Nov 22, 2016 | 3.350 | 3.585 | 3.280 | 3.560 | 3,810,674 | +0.23(+6.91%) |
Nov 21, 2016 | 3.140 | 3.346 | 3.090 | 3.330 | 2,551,722 | +0.18(+5.71%) |
Nov 18, 2016 | 3.000 | 3.170 | 2.920 | 3.150 | 1,334,837 | +0.15(+5.00%) |
Nov 17, 2016 | 3.050 | 3.170 | 2.930 | 3.000 | 3,709,668 | +0.11(+3.81%) |
Nov 16, 2016 | 2.750 | 3.040 | 2.650 | 2.890 | 2,752,937 | +0.12(+4.33%) |
Nov 15, 2016 | 2.780 | 2.820 | 2.550 | 2.770 | 1,388,563 | +0.07(+2.59%) |
Nov 14, 2016 | 2.560 | 2.710 | 2.510 | 2.700 | 1,408,016 | +0.13(+5.06%) |
Nov 11, 2016 | 2.420 | 2.570 | 2.380 | 2.570 | 2,146,082 | +0.15(+6.20%) |
Nov 10, 2016 | 2.460 | 2.480 | 2.350 | 2.420 | 1,744,496 | +0.02(+0.83%) |
Nov 09, 2016 | 2.340 | 2.480 | 2.320 | 2.400 | 2,369,483 | +0.11(+4.80%) |
Nov 08, 2016 | 2.280 | 2.400 | 2.250 | 2.290 | 784,890 | +0.00(+0.00%) |
Nov 07, 2016 | 2.300 | 2.380 | 2.260 | 2.290 | 1,865,029 | +0.06(+2.69%) |
Nov 04, 2016 | 2.100 | 2.240 | 2.070 | 2.230 | 1,120,855 | +0.12(+5.69%) |
Nov 03, 2016 | 2.100 | 2.255 | 2.020 | 2.110 | 1,775,671 | -0.14(-6.22%) |
Nov 02, 2016 | 2.280 | 2.330 | 2.220 | 2.250 | 886,887 | -0.03(-1.32%) |
Nov 01, 2016 | 2.340 | 2.350 | 2.230 | 2.280 | 1,324,359 | -0.02(-0.87%) |
Oct 31, 2016 | 2.280 | 2.550 | 2.200 | 2.300 | 7,206,596 | +0.04(+1.77%) |
Oct 28, 2016 | 2.180 | 2.295 | 2.100 | 2.260 | 1,657,578 | +0.07(+3.20%) |
Oct 27, 2016 | 2.220 | 2.220 | 2.150 | 2.190 | 805,188 | +0.00(+0.00%) |
Oct 26, 2016 | 2.140 | 2.240 | 2.110 | 2.190 | 1,900,142 | +0.06(+2.82%) |
Oct 25, 2016 | 2.210 | 2.215 | 2.080 | 2.130 | 1,506,809 | -0.02(-0.93%) |
Oct 24, 2016 | 2.250 | 2.280 | 2.140 | 2.150 | 664,435 | -0.09(-4.02%) |
Oct 21, 2016 | 2.290 | 2.350 | 2.200 | 2.240 | 1,097,790 | -0.05(-2.18%) |
Oct 20, 2016 | 2.110 | 2.290 | 2.060 | 2.290 | 1,743,759 | +0.17(+8.02%) |
Oct 19, 2016 | 2.240 | 2.250 | 2.110 | 2.120 | 1,210,793 | -0.05(-2.30%) |
Oct 18, 2016 | 2.270 | 2.298 | 2.170 | 2.170 | 1,224,132 | -0.05(-2.25%) |
Oct 17, 2016 | 2.290 | 2.301 | 2.190 | 2.220 | 1,247,291 | -0.07(-3.06%) |
Oct 14, 2016 | 2.400 | 2.420 | 2.250 | 2.290 | 1,419,005 | -0.11(-4.58%) |
Oct 13, 2016 | 2.460 | 2.490 | 2.250 | 2.400 | 1,313,619 | -0.10(-4.00%) |
Oct 12, 2016 | 2.510 | 2.600 | 2.460 | 2.500 | 1,258,683 | +0.00(+0.00%) |
Oct 11, 2016 | 2.530 | 2.575 | 2.450 | 2.500 | 1,522,958 | -0.06(-2.34%) |
Oct 10, 2016 | 2.630 | 2.635 | 2.540 | 2.560 | 1,587,356 | -0.02(-0.78%) |
Oct 07, 2016 | 2.620 | 2.655 | 2.520 | 2.580 | 2,720,997 | -0.03(-1.15%) |
Oct 06, 2016 | 2.600 | 2.650 | 2.490 | 2.610 | 7,062,669 | +0.11(+4.40%) |
Oct 05, 2016 | 2.450 | 2.570 | 2.300 | 2.500 | 22,658,020 | -0.78(-23.78%) |
Oct 04, 2016 | 3.320 | 3.390 | 3.240 | 3.280 | 498,300 | -0.03(-0.91%) |