Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.437 | 3.437 | 3.437 | 0 | -0.07(-2.13%) | |
Dec 29, 2016 | 3.491 | 3.546 | 3.464 | 3.512 | 38,456,880 | +0.00(+0.00%) |
Dec 28, 2016 | 3.451 | 3.532 | 3.444 | 3.512 | 42,171,348 | +0.06(+1.77%) |
Dec 27, 2016 | 3.454 | 3.474 | 3.413 | 3.451 | 38,695,876 | +0.01(+0.40%) |
Dec 23, 2016 | 3.437 | 3.437 | 3.437 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.376 | 3.386 | 3.324 | 3.359 | 41,535,640 | -0.02(-0.50%) |
Dec 21, 2016 | 3.417 | 3.423 | 3.335 | 3.376 | 57,292,176 | +0.01(+0.20%) |
Dec 20, 2016 | 3.400 | 3.425 | 3.323 | 3.369 | 50,795,972 | +0.01(+0.30%) |
Dec 19, 2016 | 3.464 | 3.471 | 3.349 | 3.359 | 64,654,860 | -0.11(-3.23%) |
Dec 16, 2016 | 3.498 | 3.536 | 3.454 | 3.471 | 64,247,500 | -0.02(-0.49%) |
Dec 15, 2016 | 3.464 | 3.536 | 3.437 | 3.488 | 99,621,512 | -0.05(-1.35%) |
Dec 14, 2016 | 3.675 | 3.719 | 3.515 | 3.536 | 84,408,376 | -0.18(-4.94%) |
Dec 13, 2016 | 3.760 | 3.791 | 3.672 | 3.719 | 54,770,860 | +0.00(+0.09%) |
Dec 12, 2016 | 3.750 | 3.811 | 3.712 | 3.716 | 76,583,408 | +0.03(+0.83%) |
Dec 09, 2016 | 3.716 | 3.752 | 3.655 | 3.685 | 63,692,316 | -0.01(-0.28%) |
Dec 08, 2016 | 3.672 | 3.719 | 3.597 | 3.695 | 82,898,960 | +0.02(+0.55%) |
Dec 07, 2016 | 3.689 | 3.721 | 3.641 | 3.675 | 81,769,288 | +0.01(+0.37%) |
Dec 06, 2016 | 3.549 | 3.729 | 3.529 | 3.661 | 115,926,936 | +0.11(+3.06%) |
Dec 05, 2016 | 3.658 | 3.702 | 3.544 | 3.553 | 98,077,024 | -0.08(-2.15%) |
Dec 02, 2016 | 3.566 | 3.661 | 3.542 | 3.631 | 90,675,672 | +0.05(+1.42%) |
Dec 01, 2016 | 3.699 | 3.757 | 3.539 | 3.580 | 136,007,232 | -0.12(-3.13%) |
Nov 30, 2016 | 3.593 | 3.733 | 3.580 | 3.695 | 124,759,352 | +0.35(+10.36%) |
Nov 29, 2016 | 3.389 | 3.406 | 3.304 | 3.349 | 65,775,368 | -0.14(-3.90%) |
Nov 28, 2016 | 3.522 | 3.570 | 3.474 | 3.485 | 54,621,160 | +0.02(+0.49%) |
Nov 25, 2016 | 3.488 | 3.512 | 3.427 | 3.468 | 33,268,468 | -0.09(-2.49%) |
Nov 23, 2016 | 3.556 | 3.556 | 3.556 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.536 | 3.580 | 3.454 | 3.563 | 83,004,288 | +0.07(+2.04%) |
Nov 21, 2016 | 3.434 | 3.498 | 3.413 | 3.491 | 68,688,240 | +0.21(+6.43%) |
Nov 18, 2016 | 3.298 | 3.352 | 3.250 | 3.281 | 40,917,384 | +0.02(+0.52%) |
Nov 17, 2016 | 3.400 | 3.430 | 3.250 | 3.264 | 58,419,500 | -0.08(-2.34%) |
Nov 16, 2016 | 3.366 | 3.413 | 3.298 | 3.342 | 75,667,432 | -0.05(-1.60%) |
Nov 15, 2016 | 3.427 | 3.478 | 3.379 | 3.396 | 99,510,952 | +0.14(+4.39%) |
Nov 14, 2016 | 3.206 | 3.260 | 3.109 | 3.253 | 141,740,000 | -0.05(-1.64%) |
Nov 11, 2016 | 3.383 | 3.434 | 3.213 | 3.308 | 131,300,104 | -0.21(-5.90%) |
Nov 10, 2016 | 3.655 | 3.760 | 3.440 | 3.515 | 124,638,048 | -0.33(-8.66%) |
Nov 09, 2016 | 3.706 | 3.886 | 3.706 | 3.848 | 99,426,288 | -0.04(-0.96%) |
Nov 08, 2016 | 3.791 | 3.949 | 3.780 | 3.886 | 73,701,360 | +0.01(+0.26%) |
Nov 07, 2016 | 3.777 | 3.886 | 3.777 | 3.876 | 74,630,616 | +0.26(+7.24%) |
Nov 04, 2016 | 3.610 | 3.665 | 3.539 | 3.614 | 76,111,832 | +0.01(+0.19%) |
Nov 03, 2016 | 3.736 | 3.757 | 3.581 | 3.607 | 57,408,544 | -0.04(-1.12%) |
Nov 02, 2016 | 3.702 | 3.743 | 3.576 | 3.648 | 74,563,864 | -0.12(-3.25%) |
Nov 01, 2016 | 3.947 | 3.981 | 3.689 | 3.770 | 96,139,464 | -0.20(-4.97%) |
Oct 31, 2016 | 4.056 | 4.063 | 3.904 | 3.967 | 71,513,560 | -0.07(-1.68%) |
Oct 28, 2016 | 4.100 | 4.144 | 4.022 | 4.035 | 61,367,144 | -0.07(-1.74%) |
Oct 27, 2016 | 4.219 | 4.222 | 4.083 | 4.107 | 71,551,912 | -0.03(-0.66%) |
Oct 26, 2016 | 4.083 | 4.205 | 4.066 | 4.134 | 83,599,832 | -0.01(-0.16%) |
Oct 25, 2016 | 4.165 | 4.198 | 4.056 | 4.141 | 81,290,744 | -0.08(-1.85%) |
Oct 24, 2016 | 4.253 | 4.268 | 4.141 | 4.219 | 113,656,256 | +0.08(+1.97%) |
Oct 21, 2016 | 4.049 | 4.144 | 4.037 | 4.137 | 60,123,976 | +0.05(+1.33%) |
Oct 20, 2016 | 3.981 | 4.083 | 3.961 | 4.083 | 71,022,816 | +0.04(+1.09%) |
Oct 19, 2016 | 4.042 | 4.120 | 4.018 | 4.039 | 80,663,864 | +0.04(+0.93%) |
Oct 18, 2016 | 3.988 | 4.032 | 3.927 | 4.001 | 81,227,192 | +0.12(+3.16%) |
Oct 17, 2016 | 3.808 | 3.889 | 3.770 | 3.879 | 56,923,484 | +0.09(+2.42%) |
Oct 14, 2016 | 3.801 | 3.831 | 3.729 | 3.787 | 75,871,544 | +0.05(+1.27%) |
Oct 13, 2016 | 3.587 | 3.746 | 3.534 | 3.740 | 77,658,584 | +0.12(+3.19%) |
Oct 12, 2016 | 3.600 | 3.665 | 3.559 | 3.624 | 47,438,016 | -0.01(-0.28%) |
Oct 11, 2016 | 3.685 | 3.692 | 3.536 | 3.634 | 73,020,488 | -0.06(-1.66%) |
Oct 10, 2016 | 3.655 | 3.729 | 3.655 | 3.695 | 53,777,816 | +0.12(+3.23%) |
Oct 07, 2016 | 3.593 | 3.607 | 3.515 | 3.580 | 74,925,624 | +0.04(+1.15%) |
Oct 06, 2016 | 3.406 | 3.553 | 3.403 | 3.539 | 86,288,064 | +0.16(+4.83%) |
Oct 05, 2016 | 3.328 | 3.422 | 3.315 | 3.376 | 76,498,832 | +0.12(+3.55%) |
Oct 04, 2016 | 3.294 | 3.325 | 3.226 | 3.260 | 68,465,832 | -0.04(-1.13%) |