Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |
Dec 01, 2016 | 3.679 | 3.722 | 3.657 | 3.693 | 4,747,622 | +0.01(+0.20%) |
Nov 30, 2016 | 3.679 | 3.722 | 3.671 | 3.686 | 2,661,643 | +0.01(+0.20%) |
Nov 29, 2016 | 3.664 | 3.686 | 3.642 | 3.679 | 2,393,284 | +0.06(+1.60%) |
Nov 28, 2016 | 3.650 | 3.664 | 3.613 | 3.621 | 3,059,600 | -0.09(-2.53%) |
Nov 25, 2016 | 3.700 | 3.722 | 3.686 | 3.715 | 1,483,982 | +0.01(+0.39%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.729 | 3.751 | 3.715 | 3.751 | 2,506,416 | +0.08(+2.17%) |
Nov 21, 2016 | 3.671 | 3.679 | 3.642 | 3.671 | 2,757,154 | +0.01(+0.20%) |
Nov 18, 2016 | 3.686 | 3.707 | 3.657 | 3.664 | 2,954,670 | -0.04(-0.98%) |
Nov 17, 2016 | 3.671 | 3.722 | 3.664 | 3.700 | 3,907,345 | +0.04(+1.19%) |
Nov 16, 2016 | 3.707 | 3.722 | 3.650 | 3.657 | 4,166,465 | -0.10(-2.69%) |
Nov 15, 2016 | 3.744 | 3.765 | 3.693 | 3.758 | 2,791,498 | -0.03(-0.76%) |
Nov 14, 2016 | 3.765 | 3.801 | 3.758 | 3.787 | 4,271,430 | +0.09(+2.54%) |
Nov 11, 2016 | 3.671 | 3.700 | 3.650 | 3.693 | 3,234,839 | -0.03(-0.78%) |
Nov 10, 2016 | 3.635 | 3.751 | 3.635 | 3.722 | 6,210,558 | +0.42(+12.69%) |
Nov 09, 2016 | 3.202 | 3.338 | 3.202 | 3.303 | 3,573,311 | +0.14(+4.58%) |
Nov 08, 2016 | 3.093 | 3.187 | 3.086 | 3.158 | 2,869,584 | +0.01(+0.23%) |
Nov 07, 2016 | 3.137 | 3.151 | 3.122 | 3.151 | 1,563,448 | +0.10(+3.32%) |
Nov 04, 2016 | 3.071 | 3.090 | 3.050 | 3.050 | 1,810,902 | -0.04(-1.40%) |
Nov 03, 2016 | 3.115 | 3.133 | 3.086 | 3.093 | 2,427,789 | +0.03(+0.94%) |
Nov 02, 2016 | 3.100 | 3.115 | 3.050 | 3.064 | 2,896,294 | -0.07(-2.30%) |
Nov 01, 2016 | 3.158 | 3.158 | 3.108 | 3.137 | 3,993,201 | +0.00(+0.00%) |
Oct 31, 2016 | 3.137 | 3.144 | 3.115 | 3.137 | 2,647,384 | -0.02(-0.69%) |
Oct 28, 2016 | 3.173 | 3.187 | 3.129 | 3.158 | 3,754,037 | -0.03(-0.91%) |
Oct 27, 2016 | 3.165 | 3.194 | 3.151 | 3.187 | 2,827,413 | +0.03(+0.92%) |
Oct 26, 2016 | 3.122 | 3.173 | 3.122 | 3.158 | 4,028,875 | +0.00(+0.00%) |
Oct 25, 2016 | 3.093 | 3.173 | 3.086 | 3.158 | 11,419,815 | +0.04(+1.16%) |
Oct 24, 2016 | 3.100 | 3.122 | 3.086 | 3.122 | 3,220,872 | +0.06(+1.89%) |
Oct 21, 2016 | 3.014 | 3.064 | 3.006 | 3.064 | 3,408,043 | +0.01(+0.47%) |
Oct 20, 2016 | 3.035 | 3.062 | 3.028 | 3.050 | 1,614,792 | +0.02(+0.72%) |
Oct 19, 2016 | 3.014 | 3.043 | 3.006 | 3.028 | 1,475,515 | +0.03(+0.96%) |
Oct 18, 2016 | 2.999 | 3.014 | 2.985 | 2.999 | 1,901,929 | +0.02(+0.73%) |
Oct 17, 2016 | 2.999 | 3.006 | 2.963 | 2.978 | 1,916,118 | +0.04(+1.48%) |
Oct 14, 2016 | 2.985 | 3.006 | 2.934 | 2.934 | 2,230,134 | +0.03(+1.00%) |
Oct 13, 2016 | 2.920 | 2.931 | 2.891 | 2.905 | 3,717,458 | -0.14(-4.74%) |
Oct 12, 2016 | 3.079 | 3.100 | 3.035 | 3.050 | 7,761,953 | +0.09(+3.18%) |
Oct 11, 2016 | 2.985 | 2.992 | 2.941 | 2.956 | 2,840,130 | +0.01(+0.25%) |
Oct 10, 2016 | 2.963 | 2.978 | 2.949 | 2.949 | 4,632,032 | -0.03(-0.97%) |
Oct 07, 2016 | 3.014 | 3.021 | 2.949 | 2.978 | 2,012,224 | -0.02(-0.72%) |
Oct 06, 2016 | 3.043 | 3.050 | 2.985 | 2.999 | 2,878,239 | +0.04(+1.22%) |
Oct 05, 2016 | 2.963 | 2.978 | 2.927 | 2.963 | 3,850,933 | +0.16(+5.67%) |
Oct 04, 2016 | 2.819 | 2.826 | 2.790 | 2.804 | 2,071,725 | +0.02(+0.78%) |