Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.20%) | |
Dec 28, 2016 | 3.700 | 3.900 | 3.700 | 3.892 | 4,800 | +0.24(+6.64%) |
Dec 27, 2016 | 3.981 | 3.981 | 3.650 | 3.650 | 551 | -0.05(-1.35%) |
Dec 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.20(-5.13%) | |
Dec 21, 2016 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.21%) | |
Dec 20, 2016 | 3.700 | 3.892 | 3.700 | 3.892 | 1,782 | +0.19(+5.19%) |
Dec 19, 2016 | 3.800 | 3.800 | 3.650 | 3.700 | 2,286 | -0.11(-2.95%) |
Dec 16, 2016 | 3.850 | 3.850 | 3.812 | 3.812 | 450 | +0.16(+4.45%) |
Dec 15, 2016 | 3.755 | 3.755 | 3.650 | 3.650 | 3,285 | -0.10(-2.67%) |
Dec 14, 2016 | 3.900 | 3.982 | 3.750 | 3.750 | 887 | -0.35(-8.54%) |
Dec 13, 2016 | 3.900 | 4.100 | 3.751 | 4.100 | 2,252 | +0.05(+1.23%) |
Dec 12, 2016 | 3.850 | 3.950 | 3.850 | 4.050 | 3,263 | +0.30(+8.00%) |
Dec 09, 2016 | 3.950 | 3.950 | 3.700 | 3.750 | 3,649 | +0.00(+0.00%) |
Dec 08, 2016 | 3.950 | 4.150 | 3.750 | 3.750 | 12,093 | -0.20(-5.06%) |
Dec 07, 2016 | 3.950 | 4.018 | 3.950 | 3.950 | 1,014 | -0.05(-1.25%) |
Dec 06, 2016 | 4.200 | 4.200 | 4.000 | 4.000 | 1,989 | -0.10(-2.44%) |
Dec 05, 2016 | 4.050 | 4.200 | 4.050 | 4.100 | 3,691 | +0.15(+3.80%) |
Dec 02, 2016 | 3.850 | 4.000 | 3.675 | 3.950 | 38,451 | +0.35(+9.72%) |
Dec 01, 2016 | 3.600 | 3.600 | 3.500 | 3.600 | 369 | +0.20(+5.88%) |
Nov 30, 2016 | 3.250 | 3.400 | 3.250 | 3.400 | 2,400 | -0.05(-1.45%) |
Nov 29, 2016 | 3.350 | 3.450 | 3.350 | 3.450 | 1,075 | -0.07(-1.97%) |
Nov 28, 2016 | 3.650 | 3.700 | 3.350 | 3.519 | 6,633 | -0.13(-3.58%) |
Nov 25, 2016 | 3.600 | 3.800 | 3.600 | 3.650 | 18,845 | +0.30(+8.96%) |
Nov 23, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Nov 22, 2016 | 3.500 | 3.500 | 3.150 | 3.300 | 14,955 | -0.20(-5.71%) |
Nov 21, 2016 | 3.150 | 3.601 | 3.150 | 3.500 | 9,448 | +0.45(+14.75%) |
Nov 18, 2016 | 3.200 | 3.250 | 3.050 | 3.050 | 6,736 | -0.15(-4.69%) |
Nov 17, 2016 | 3.150 | 3.200 | 3.150 | 3.200 | 2,404 | +0.05(+1.59%) |
Nov 16, 2016 | 3.162 | 3.200 | 3.150 | 3.150 | 1,550 | +0.05(+1.51%) |
Nov 15, 2016 | 3.200 | 3.300 | 3.103 | 3.103 | 4,450 | -0.10(-3.03%) |
Nov 14, 2016 | 3.200 | 3.283 | 3.200 | 3.200 | 14,268 | -0.10(-2.94%) |
Nov 11, 2016 | 3.300 | 3.350 | 3.200 | 3.297 | 4,669 | -0.13(-3.74%) |
Nov 09, 2016 | 3.425 | 38 | +0.02(+0.74%) | |||
Nov 03, 2016 | 3.400 | 33 | +0.05(+1.49%) | |||
Nov 02, 2016 | 3.450 | 3.450 | 3.350 | 3.350 | 12,726 | -0.13(-3.75%) |
Oct 31, 2016 | 3.481 | 3.481 | 3.481 | 0 | -0.02(-0.56%) | |
Oct 26, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Oct 25, 2016 | 3.452 | 3.550 | 3.450 | 3.500 | 4,862 | +0.05(+1.45%) |
Oct 24, 2016 | 3.500 | 3.500 | 3.450 | 3.450 | 2,600 | -0.05(-1.43%) |
Oct 21, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 1,300 | +0.05(+1.45%) |
Oct 20, 2016 | 3.455 | 3.475 | 3.450 | 3.450 | 1,492 | -0.05(-1.43%) |
Oct 19, 2016 | 3.499 | 3.500 | 3.450 | 3.500 | 11,278 | -0.05(-1.41%) |
Oct 18, 2016 | 3.550 | 3.700 | 3.500 | 3.550 | 2,701 | +0.00(+0.06%) |
Oct 17, 2016 | 3.750 | 3.750 | 3.495 | 3.548 | 14,798 | -0.19(-5.13%) |
Oct 14, 2016 | 3.756 | 3.760 | 3.700 | 3.740 | 7,311 | -0.25(-6.24%) |
Oct 10, 2016 | 3.920 | 3.989 | 3.989 | 3.989 | 2,400 | +0.04(+1.07%) |
Oct 06, 2016 | 3.950 | 3.947 | 3.947 | 3.947 | 200 | -0.03(-0.81%) |
Oct 05, 2016 | 4.080 | 4.084 | 3.920 | 3.979 | 3,456 | -0.07(-1.75%) |
Oct 04, 2016 | 4.260 | 4.260 | 4.020 | 4.050 | 5,614 | -0.03(-0.83%) |