Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.140 | 4.290 | 4.110 | 4.260 | 56,860 | +0.15(+3.65%) |
Dec 28, 2016 | 4.230 | 4.242 | 4.020 | 4.110 | 46,645 | -0.09(-2.14%) |
Dec 27, 2016 | 4.170 | 4.230 | 4.080 | 4.200 | 91,473 | +0.15(+3.70%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.15(+3.85%) | |
Dec 22, 2016 | 4.260 | 4.290 | 3.900 | 3.900 | 91,417 | -0.33(-7.80%) |
Dec 21, 2016 | 4.110 | 4.410 | 4.080 | 4.230 | 137,878 | +0.06(+1.44%) |
Dec 20, 2016 | 3.810 | 4.230 | 3.780 | 4.170 | 321,503 | +0.42(+11.21%) |
Dec 19, 2016 | 3.690 | 3.810 | 3.690 | 3.750 | 59,732 | +0.09(+2.45%) |
Dec 16, 2016 | 3.720 | 3.840 | 3.630 | 3.660 | 47,816 | -0.06(-1.61%) |
Dec 15, 2016 | 3.870 | 3.870 | 3.690 | 3.720 | 45,667 | -0.15(-3.88%) |
Dec 14, 2016 | 3.720 | 3.930 | 3.660 | 3.870 | 128,413 | +0.21(+5.74%) |
Dec 13, 2016 | 3.600 | 3.750 | 3.600 | 3.660 | 67,126 | +0.09(+2.52%) |
Dec 12, 2016 | 3.660 | 3.780 | 3.570 | 3.570 | 123,310 | -0.06(-1.65%) |
Dec 09, 2016 | 3.510 | 3.870 | 3.480 | 3.630 | 199,430 | +0.12(+3.42%) |
Dec 08, 2016 | 3.540 | 3.600 | 3.510 | 3.510 | 29,353 | -0.03(-0.85%) |
Dec 07, 2016 | 3.570 | 3.630 | 3.480 | 3.540 | 28,111 | +0.00(+0.00%) |
Dec 06, 2016 | 3.450 | 3.600 | 3.450 | 3.540 | 47,934 | +0.09(+2.61%) |
Dec 05, 2016 | 3.420 | 3.510 | 3.401 | 3.450 | 15,826 | +0.00(+0.00%) |
Dec 02, 2016 | 3.360 | 3.450 | 3.330 | 3.450 | 22,365 | +0.06(+1.77%) |
Dec 01, 2016 | 3.480 | 3.540 | 3.300 | 3.390 | 35,772 | -0.06(-1.74%) |
Nov 30, 2016 | 3.540 | 3.540 | 3.420 | 3.450 | 40,651 | +0.03(+0.88%) |
Nov 29, 2016 | 3.450 | 3.540 | 3.390 | 3.420 | 30,733 | -0.06(-1.72%) |
Nov 28, 2016 | 3.420 | 3.660 | 3.390 | 3.480 | 93,765 | +0.06(+1.75%) |
Nov 25, 2016 | 3.210 | 3.480 | 3.210 | 3.420 | 13,665 | +0.21(+6.54%) |
Nov 23, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.06(-1.83%) | |
Nov 22, 2016 | 3.360 | 3.390 | 3.240 | 3.270 | 48,143 | -0.09(-2.68%) |
Nov 21, 2016 | 3.450 | 3.510 | 3.360 | 3.360 | 26,141 | -0.03(-0.88%) |
Nov 18, 2016 | 3.450 | 3.480 | 3.355 | 3.390 | 33,702 | -0.06(-1.74%) |
Nov 17, 2016 | 3.540 | 3.630 | 3.397 | 3.450 | 38,917 | -0.06(-1.71%) |
Nov 16, 2016 | 3.267 | 3.660 | 3.240 | 3.510 | 111,652 | +0.24(+7.34%) |
Nov 15, 2016 | 3.150 | 3.368 | 3.120 | 3.270 | 42,356 | +0.17(+5.31%) |
Nov 14, 2016 | 3.150 | 3.180 | 3.090 | 3.105 | 47,155 | +0.04(+1.47%) |
Nov 11, 2016 | 3.240 | 3.240 | 3.000 | 3.060 | 71,063 | -0.06(-1.92%) |
Nov 10, 2016 | 3.215 | 3.270 | 3.120 | 3.120 | 36,110 | -0.09(-2.80%) |
Nov 09, 2016 | 3.240 | 3.300 | 3.210 | 3.210 | 47,075 | -0.15(-4.46%) |
Nov 08, 2016 | 3.300 | 3.510 | 3.180 | 3.360 | 420,496 | +0.42(+14.29%) |
Nov 07, 2016 | 2.948 | 3.060 | 2.889 | 2.940 | 23,661 | +0.06(+2.08%) |
Nov 04, 2016 | 2.850 | 2.970 | 2.821 | 2.880 | 31,430 | +0.06(+2.13%) |
Nov 03, 2016 | 2.910 | 2.964 | 2.820 | 2.820 | 32,843 | -0.06(-2.08%) |
Nov 02, 2016 | 3.000 | 3.030 | 2.820 | 2.880 | 64,225 | -0.10(-3.51%) |
Nov 01, 2016 | 3.150 | 3.180 | 2.905 | 2.985 | 121,900 | -0.14(-4.34%) |
Oct 31, 2016 | 3.150 | 3.240 | 3.030 | 3.120 | 87,271 | -0.06(-1.89%) |
Oct 28, 2016 | 3.300 | 3.420 | 3.150 | 3.180 | 83,563 | -0.03(-0.93%) |
Oct 27, 2016 | 3.270 | 3.352 | 3.210 | 3.210 | 27,140 | -0.06(-1.83%) |
Oct 26, 2016 | 3.540 | 3.540 | 3.210 | 3.270 | 195,906 | -0.21(-6.03%) |
Oct 25, 2016 | 3.480 | 3.600 | 3.450 | 3.480 | 17,488 | +0.00(+0.00%) |
Oct 24, 2016 | 3.413 | 3.660 | 3.390 | 3.480 | 124,584 | +0.09(+2.65%) |
Oct 21, 2016 | 3.390 | 3.420 | 3.370 | 3.390 | 16,310 | +0.03(+0.89%) |
Oct 20, 2016 | 3.330 | 3.450 | 3.330 | 3.360 | 7,287 | -0.03(-0.88%) |
Oct 19, 2016 | 3.398 | 3.450 | 3.360 | 3.390 | 7,654 | +0.00(+0.00%) |
Oct 18, 2016 | 3.450 | 3.450 | 3.360 | 3.390 | 20,848 | -0.06(-1.74%) |
Oct 17, 2016 | 3.450 | 3.450 | 3.416 | 3.450 | 6,507 | +0.03(+0.88%) |
Oct 14, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 14,816 | +0.00(+0.00%) |
Oct 13, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 38,736 | -0.06(-1.72%) |
Oct 12, 2016 | 3.570 | 3.600 | 3.420 | 3.480 | 12,002 | -0.09(-2.52%) |
Oct 11, 2016 | 3.540 | 3.570 | 3.405 | 3.570 | 33,977 | +0.00(+0.00%) |
Oct 10, 2016 | 3.480 | 3.600 | 3.480 | 3.570 | 16,456 | +0.09(+2.59%) |
Oct 07, 2016 | 3.540 | 3.570 | 3.480 | 3.480 | 16,231 | -0.06(-1.69%) |
Oct 06, 2016 | 3.562 | 3.570 | 3.480 | 3.540 | 15,222 | +0.00(+0.00%) |
Oct 05, 2016 | 3.570 | 3.690 | 3.540 | 3.540 | 41,914 | -0.03(-0.84%) |
Oct 04, 2016 | 3.563 | 3.630 | 3.534 | 3.570 | 20,413 | +0.03(+0.85%) |