Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.993 | 3.993 | 3.993 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.949 | 3.971 | 3.938 | 3.949 | 1,244,363 | +0.01(+0.18%) |
Dec 28, 2016 | 3.964 | 3.968 | 3.935 | 3.942 | 1,123,401 | -0.06(-1.62%) |
Dec 27, 2016 | 4.000 | 4.014 | 3.978 | 4.007 | 1,338,667 | -0.01(-0.18%) |
Dec 23, 2016 | 4.014 | 4.014 | 4.014 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.000 | 4.021 | 3.978 | 4.000 | 2,217,752 | +0.01(+0.18%) |
Dec 21, 2016 | 3.985 | 4.007 | 3.974 | 3.993 | 1,833,552 | +0.04(+1.10%) |
Dec 20, 2016 | 3.942 | 3.971 | 3.942 | 3.949 | 3,546,170 | +0.01(+0.37%) |
Dec 19, 2016 | 3.942 | 3.960 | 3.928 | 3.935 | 2,946,247 | -0.05(-1.27%) |
Dec 16, 2016 | 3.989 | 4.011 | 3.971 | 3.985 | 2,095,313 | +0.04(+0.91%) |
Dec 15, 2016 | 3.964 | 3.978 | 3.935 | 3.949 | 2,303,875 | -0.04(-0.91%) |
Dec 14, 2016 | 4.014 | 4.050 | 3.971 | 3.985 | 2,708,602 | -0.05(-1.25%) |
Dec 13, 2016 | 4.029 | 4.043 | 4.007 | 4.036 | 2,379,816 | +0.03(+0.72%) |
Dec 12, 2016 | 4.029 | 4.036 | 4.000 | 4.007 | 1,978,715 | -0.01(-0.36%) |
Dec 09, 2016 | 3.985 | 4.021 | 3.971 | 4.021 | 3,542,506 | -0.08(-1.94%) |
Dec 08, 2016 | 4.036 | 4.130 | 4.036 | 4.101 | 5,029,888 | -0.02(-0.53%) |
Dec 07, 2016 | 4.014 | 4.130 | 4.014 | 4.123 | 4,019,093 | +0.19(+4.96%) |
Dec 06, 2016 | 3.855 | 3.949 | 3.848 | 3.928 | 3,531,302 | +0.05(+1.30%) |
Dec 05, 2016 | 3.805 | 3.877 | 3.798 | 3.877 | 2,762,017 | +0.19(+5.29%) |
Dec 02, 2016 | 3.682 | 3.711 | 3.668 | 3.682 | 1,517,019 | -0.01(-0.20%) |
Dec 01, 2016 | 3.675 | 3.718 | 3.653 | 3.689 | 4,752,308 | +0.01(+0.20%) |
Nov 30, 2016 | 3.675 | 3.718 | 3.668 | 3.682 | 2,664,270 | +0.01(+0.20%) |
Nov 29, 2016 | 3.660 | 3.682 | 3.639 | 3.675 | 2,395,646 | +0.06(+1.60%) |
Nov 28, 2016 | 3.646 | 3.660 | 3.610 | 3.617 | 3,062,620 | -0.09(-2.53%) |
Nov 25, 2016 | 3.697 | 3.718 | 3.682 | 3.711 | 1,485,447 | +0.01(+0.39%) |
Nov 23, 2016 | 3.697 | 3.697 | 3.697 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.725 | 3.747 | 3.711 | 3.747 | 2,508,890 | +0.08(+2.17%) |
Nov 21, 2016 | 3.668 | 3.675 | 3.639 | 3.668 | 2,759,876 | +0.01(+0.20%) |
Nov 18, 2016 | 3.682 | 3.704 | 3.653 | 3.660 | 2,957,586 | -0.04(-0.98%) |
Nov 17, 2016 | 3.668 | 3.718 | 3.660 | 3.697 | 3,911,202 | +0.04(+1.19%) |
Nov 16, 2016 | 3.704 | 3.718 | 3.646 | 3.653 | 4,170,578 | -0.10(-2.69%) |
Nov 15, 2016 | 3.740 | 3.762 | 3.689 | 3.754 | 2,794,253 | -0.03(-0.76%) |
Nov 14, 2016 | 3.762 | 3.798 | 3.754 | 3.783 | 4,275,646 | +0.09(+2.54%) |
Nov 11, 2016 | 3.668 | 3.697 | 3.646 | 3.689 | 3,238,032 | -0.03(-0.78%) |
Nov 10, 2016 | 3.632 | 3.747 | 3.632 | 3.718 | 6,216,688 | +0.42(+12.69%) |
Nov 09, 2016 | 3.198 | 3.334 | 3.198 | 3.299 | 3,576,838 | +0.14(+4.58%) |
Nov 08, 2016 | 3.090 | 3.184 | 3.083 | 3.155 | 2,872,417 | +0.01(+0.23%) |
Nov 07, 2016 | 3.133 | 3.148 | 3.119 | 3.148 | 1,564,991 | +0.10(+3.32%) |
Nov 04, 2016 | 3.068 | 3.087 | 3.047 | 3.047 | 1,812,690 | -0.04(-1.40%) |
Nov 03, 2016 | 3.112 | 3.130 | 3.083 | 3.090 | 2,430,185 | +0.03(+0.94%) |
Nov 02, 2016 | 3.097 | 3.112 | 3.047 | 3.061 | 2,899,153 | -0.07(-2.30%) |
Nov 01, 2016 | 3.155 | 3.155 | 3.105 | 3.133 | 3,997,142 | +0.00(+0.00%) |
Oct 31, 2016 | 3.133 | 3.141 | 3.112 | 3.133 | 2,649,997 | -0.02(-0.69%) |
Oct 28, 2016 | 3.170 | 3.184 | 3.126 | 3.155 | 3,757,743 | -0.03(-0.91%) |
Oct 27, 2016 | 3.162 | 3.191 | 3.148 | 3.184 | 2,830,204 | +0.03(+0.92%) |
Oct 26, 2016 | 3.119 | 3.170 | 3.119 | 3.155 | 4,032,852 | +0.00(+0.00%) |
Oct 25, 2016 | 3.090 | 3.170 | 3.083 | 3.155 | 11,431,087 | +0.04(+1.16%) |
Oct 24, 2016 | 3.097 | 3.119 | 3.083 | 3.119 | 3,224,051 | +0.06(+1.89%) |
Oct 21, 2016 | 3.011 | 3.061 | 3.003 | 3.061 | 3,411,407 | +0.01(+0.47%) |
Oct 20, 2016 | 3.032 | 3.059 | 3.025 | 3.047 | 1,616,385 | +0.02(+0.72%) |
Oct 19, 2016 | 3.011 | 3.040 | 3.003 | 3.025 | 1,476,971 | +0.03(+0.96%) |
Oct 18, 2016 | 2.996 | 3.011 | 2.982 | 2.996 | 1,903,807 | +0.02(+0.73%) |
Oct 17, 2016 | 2.996 | 3.003 | 2.960 | 2.975 | 1,918,009 | +0.04(+1.48%) |
Oct 14, 2016 | 2.982 | 3.003 | 2.931 | 2.931 | 2,232,335 | +0.03(+1.00%) |
Oct 13, 2016 | 2.917 | 2.928 | 2.888 | 2.902 | 3,721,127 | -0.14(-4.74%) |
Oct 12, 2016 | 3.076 | 3.097 | 3.032 | 3.047 | 7,769,614 | +0.09(+3.18%) |
Oct 11, 2016 | 2.982 | 2.989 | 2.938 | 2.953 | 2,842,933 | +0.01(+0.25%) |
Oct 10, 2016 | 2.960 | 2.975 | 2.946 | 2.946 | 4,636,604 | -0.03(-0.97%) |
Oct 07, 2016 | 3.011 | 3.018 | 2.946 | 2.975 | 2,014,210 | -0.02(-0.72%) |
Oct 06, 2016 | 3.040 | 3.047 | 2.982 | 2.996 | 2,881,080 | +0.04(+1.22%) |
Oct 05, 2016 | 2.960 | 2.975 | 2.924 | 2.960 | 3,854,734 | +0.16(+5.67%) |
Oct 04, 2016 | 2.816 | 2.823 | 2.787 | 2.801 | 2,073,770 | +0.02(+0.78%) |