Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.04(+0.88%) | |
Dec 29, 2016 | 4.600 | 4.600 | 4.500 | 4.560 | 385,080 | +0.02(+0.44%) |
Dec 28, 2016 | 4.440 | 4.610 | 4.440 | 4.540 | 827,255 | +0.16(+3.65%) |
Dec 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | -0.05(-1.13%) | |
Dec 22, 2016 | 4.400 | 4.470 | 4.340 | 4.430 | 342,116 | +0.02(+0.45%) |
Dec 21, 2016 | 4.540 | 4.540 | 4.260 | 4.410 | 830,585 | -0.07(-1.56%) |
Dec 20, 2016 | 4.500 | 4.570 | 4.470 | 4.480 | 993,739 | +0.01(+0.22%) |
Dec 19, 2016 | 4.490 | 4.520 | 4.380 | 4.470 | 1,335,027 | +0.03(+0.68%) |
Dec 16, 2016 | 4.580 | 4.610 | 4.430 | 4.440 | 1,331,461 | -0.06(-1.33%) |
Dec 15, 2016 | 4.410 | 4.530 | 4.400 | 4.500 | 1,167,463 | +0.06(+1.35%) |
Dec 14, 2016 | 4.560 | 4.770 | 4.410 | 4.440 | 3,266,965 | -0.04(-0.89%) |
Dec 13, 2016 | 4.450 | 4.520 | 4.370 | 4.480 | 2,263,962 | +0.04(+0.90%) |
Dec 12, 2016 | 4.880 | 4.880 | 4.420 | 4.440 | 2,591,207 | +0.08(+1.83%) |
Dec 09, 2016 | 4.390 | 4.440 | 4.280 | 4.360 | 1,341,304 | +0.12(+2.83%) |
Dec 08, 2016 | 4.310 | 4.350 | 4.170 | 4.240 | 2,533,222 | +0.12(+2.91%) |
Dec 07, 2016 | 4.220 | 4.500 | 4.005 | 4.120 | 2,894,182 | -0.03(-0.72%) |
Dec 06, 2016 | 4.060 | 4.220 | 3.940 | 4.150 | 2,171,849 | +0.08(+1.97%) |
Dec 05, 2016 | 4.000 | 4.160 | 3.980 | 4.070 | 2,306,734 | +0.14(+3.56%) |
Dec 02, 2016 | 3.770 | 3.985 | 3.730 | 3.930 | 1,555,773 | +0.16(+4.24%) |
Dec 01, 2016 | 3.930 | 3.950 | 3.715 | 3.770 | 2,240,697 | +0.08(+2.17%) |
Nov 30, 2016 | 3.500 | 3.750 | 3.450 | 3.690 | 4,589,190 | +0.43(+13.19%) |
Nov 29, 2016 | 3.200 | 3.270 | 3.070 | 3.260 | 975,618 | -0.05(-1.51%) |
Nov 28, 2016 | 3.440 | 3.470 | 3.260 | 3.310 | 863,111 | -0.06(-1.78%) |
Nov 25, 2016 | 3.500 | 3.520 | 3.310 | 3.370 | 651,486 | -0.13(-3.71%) |
Nov 24, 2016 | 3.450 | 3.530 | 3.450 | 3.500 | 434,291 | +0.00(+0.00%) |
Nov 23, 2016 | 3.460 | 3.515 | 3.430 | 3.500 | 683,975 | +0.00(+0.00%) |
Nov 22, 2016 | 3.590 | 3.610 | 3.460 | 3.500 | 844,237 | -0.06(-1.69%) |
Nov 21, 2016 | 3.500 | 3.565 | 3.480 | 3.560 | 1,642,963 | +0.13(+3.79%) |
Nov 18, 2016 | 3.360 | 3.460 | 3.360 | 3.430 | 777,486 | +0.10(+3.00%) |
Nov 17, 2016 | 3.350 | 3.430 | 3.300 | 3.330 | 918,821 | +0.03(+0.91%) |
Nov 16, 2016 | 3.500 | 3.570 | 3.220 | 3.300 | 1,576,730 | -0.19(-5.44%) |
Nov 15, 2016 | 3.460 | 3.610 | 3.460 | 3.490 | 1,810,149 | +0.10(+2.95%) |
Nov 14, 2016 | 3.150 | 3.450 | 3.150 | 3.390 | 2,250,930 | +0.22(+6.94%) |
Nov 11, 2016 | 3.190 | 3.230 | 3.130 | 3.170 | 1,322,848 | +0.03(+0.96%) |
Nov 10, 2016 | 3.260 | 3.340 | 3.170 | 3.140 | 2,218,792 | +0.03(+0.96%) |
Nov 09, 2016 | 2.800 | 3.110 | 2.790 | 3.110 | 1,450,136 | +0.23(+7.99%) |
Nov 08, 2016 | 2.890 | 2.920 | 2.800 | 2.880 | 693,186 | -0.05(-1.71%) |
Nov 07, 2016 | 2.960 | 2.960 | 2.910 | 2.930 | 729,838 | +0.04(+1.38%) |
Nov 04, 2016 | 2.740 | 2.900 | 2.720 | 2.890 | 1,257,722 | +0.13(+4.71%) |
Nov 03, 2016 | 2.760 | 2.800 | 2.740 | 2.760 | 709,240 | -0.03(-1.08%) |
Nov 02, 2016 | 2.800 | 2.855 | 2.780 | 2.790 | 1,189,938 | -0.08(-2.79%) |
Nov 01, 2016 | 2.900 | 2.970 | 2.810 | 2.870 | 1,332,323 | -0.01(-0.35%) |
Oct 31, 2016 | 2.910 | 2.940 | 2.840 | 2.880 | 967,462 | -0.10(-3.36%) |
Oct 28, 2016 | 3.010 | 3.080 | 2.920 | 2.980 | 744,171 | -0.03(-1.00%) |
Oct 27, 2016 | 2.990 | 3.050 | 2.960 | 3.010 | 2,206,752 | +0.01(+0.33%) |
Oct 26, 2016 | 3.030 | 3.090 | 2.960 | 3.000 | 2,007,444 | -0.04(-1.32%) |
Oct 25, 2016 | 3.130 | 3.170 | 3.010 | 3.040 | 733,187 | -0.09(-2.88%) |
Oct 24, 2016 | 3.180 | 3.190 | 3.020 | 3.130 | 1,387,858 | -0.07(-2.19%) |
Oct 21, 2016 | 3.190 | 3.250 | 3.150 | 3.200 | 1,203,407 | -0.02(-0.62%) |
Oct 20, 2016 | 3.260 | 3.310 | 3.200 | 3.220 | 1,711,049 | -0.09(-2.72%) |
Oct 19, 2016 | 3.200 | 3.345 | 3.200 | 3.310 | 2,069,086 | +0.15(+4.75%) |
Oct 18, 2016 | 3.220 | 3.230 | 3.140 | 3.160 | 1,196,037 | -0.03(-0.94%) |
Oct 17, 2016 | 3.170 | 3.240 | 3.110 | 3.190 | 1,852,435 | +0.01(+0.31%) |
Oct 14, 2016 | 3.150 | 3.270 | 3.130 | 3.180 | 2,211,156 | +0.04(+1.27%) |
Oct 13, 2016 | 3.060 | 3.170 | 3.030 | 3.140 | 993,768 | +0.03(+0.96%) |
Oct 12, 2016 | 3.130 | 3.130 | 3.010 | 3.110 | 1,475,525 | -0.04(-1.27%) |
Oct 11, 2016 | 3.230 | 3.300 | 3.100 | 3.150 | 2,914,242 | +0.00(+0.00%) |
Oct 07, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.13(-3.96%) | |
Oct 06, 2016 | 3.300 | 3.370 | 3.170 | 3.280 | 2,751,231 | +0.14(+4.46%) |
Oct 05, 2016 | 2.950 | 3.220 | 2.950 | 3.140 | 3,389,163 | +0.28(+9.79%) |
Oct 04, 2016 | 2.970 | 2.990 | 2.830 | 2.860 | 1,793,831 | -0.03(-1.04%) |