Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.084 | 4.084 | 4.084 | 0 | +0.13(+3.25%) | |
Dec 29, 2016 | 3.940 | 4.004 | 3.867 | 3.956 | 131,036 | +0.00(+0.00%) |
Dec 28, 2016 | 4.060 | 4.060 | 3.907 | 3.956 | 65,222 | -0.10(-2.38%) |
Dec 27, 2016 | 3.980 | 4.100 | 3.972 | 4.052 | 104,137 | +0.06(+1.41%) |
Dec 23, 2016 | 3.996 | 3.996 | 3.996 | 0 | +0.08(+2.05%) | |
Dec 22, 2016 | 3.932 | 3.980 | 3.888 | 3.915 | 67,109 | -0.05(-1.22%) |
Dec 21, 2016 | 4.020 | 4.020 | 3.867 | 3.964 | 145,125 | -0.06(-1.60%) |
Dec 20, 2016 | 4.044 | 4.100 | 3.980 | 4.028 | 119,990 | +0.02(+0.60%) |
Dec 19, 2016 | 3.907 | 4.020 | 3.827 | 4.004 | 115,285 | +0.14(+3.53%) |
Dec 16, 2016 | 3.859 | 4.028 | 3.827 | 3.867 | 836,199 | -0.01(-0.21%) |
Dec 15, 2016 | 3.851 | 3.972 | 3.851 | 3.875 | 166,775 | +0.03(+0.84%) |
Dec 14, 2016 | 3.924 | 4.004 | 3.795 | 3.843 | 95,533 | -0.09(-2.25%) |
Dec 13, 2016 | 4.044 | 4.052 | 3.907 | 3.932 | 84,262 | -0.04(-1.01%) |
Dec 12, 2016 | 3.964 | 4.020 | 3.891 | 3.972 | 107,855 | -0.01(-0.20%) |
Dec 09, 2016 | 3.899 | 3.980 | 3.827 | 3.980 | 95,052 | +0.10(+2.70%) |
Dec 08, 2016 | 3.859 | 3.899 | 3.771 | 3.875 | 125,057 | +0.03(+0.84%) |
Dec 07, 2016 | 3.907 | 3.940 | 3.835 | 3.843 | 145,696 | -0.03(-0.83%) |
Dec 06, 2016 | 3.859 | 3.899 | 3.771 | 3.875 | 134,461 | +0.06(+1.47%) |
Dec 05, 2016 | 3.658 | 3.843 | 3.642 | 3.819 | 125,010 | +0.17(+4.63%) |
Dec 02, 2016 | 3.698 | 3.771 | 3.618 | 3.650 | 72,595 | -0.03(-0.87%) |
Dec 01, 2016 | 3.570 | 3.747 | 3.570 | 3.682 | 130,910 | +0.10(+2.69%) |
Nov 30, 2016 | 3.843 | 3.867 | 3.578 | 3.586 | 130,339 | -0.20(-5.31%) |
Nov 29, 2016 | 3.779 | 3.859 | 3.763 | 3.787 | 73,706 | +0.05(+1.29%) |
Nov 28, 2016 | 3.851 | 3.867 | 3.739 | 3.739 | 126,333 | -0.11(-2.92%) |
Nov 25, 2016 | 3.779 | 3.875 | 3.731 | 3.851 | 48,745 | +0.07(+1.91%) |
Nov 23, 2016 | 3.779 | 3.779 | 3.779 | 0 | +0.04(+1.08%) | |
Nov 22, 2016 | 3.602 | 3.739 | 3.578 | 3.739 | 82,314 | +0.14(+4.03%) |
Nov 21, 2016 | 3.554 | 3.618 | 3.538 | 3.594 | 103,614 | +0.03(+0.90%) |
Nov 18, 2016 | 3.481 | 3.570 | 3.417 | 3.562 | 220,256 | +0.06(+1.84%) |
Nov 17, 2016 | 3.489 | 3.530 | 3.417 | 3.497 | 96,365 | +0.06(+1.64%) |
Nov 16, 2016 | 3.401 | 3.505 | 3.401 | 3.441 | 84,183 | +0.00(+0.00%) |
Nov 15, 2016 | 3.481 | 3.513 | 3.401 | 3.441 | 68,238 | -0.02(-0.70%) |
Nov 14, 2016 | 3.618 | 3.689 | 3.377 | 3.465 | 220,274 | -0.04(-1.15%) |
Nov 11, 2016 | 3.103 | 3.562 | 3.103 | 3.505 | 371,523 | +0.39(+12.66%) |
Nov 10, 2016 | 3.128 | 3.200 | 2.975 | 3.111 | 268,133 | +0.02(+0.52%) |
Nov 09, 2016 | 2.959 | 3.144 | 2.879 | 3.095 | 265,536 | +0.05(+1.58%) |
Nov 08, 2016 | 2.830 | 3.095 | 2.830 | 3.047 | 145,037 | +0.23(+8.29%) |
Nov 07, 2016 | 2.822 | 2.822 | 2.718 | 2.814 | 121,819 | +0.08(+2.94%) |
Nov 04, 2016 | 2.790 | 2.854 | 2.734 | 2.734 | 114,975 | -0.05(-1.73%) |
Nov 03, 2016 | 2.798 | 2.839 | 2.742 | 2.782 | 93,972 | +0.17(+6.46%) |
Nov 02, 2016 | 2.718 | 2.734 | 2.613 | 2.613 | 82,451 | -0.11(-4.13%) |
Nov 01, 2016 | 2.766 | 2.774 | 2.689 | 2.726 | 68,980 | -0.03(-1.17%) |
Oct 31, 2016 | 2.677 | 2.766 | 2.661 | 2.758 | 103,212 | +0.09(+3.31%) |
Oct 28, 2016 | 2.774 | 2.798 | 2.629 | 2.669 | 139,852 | -0.11(-4.05%) |
Oct 27, 2016 | 2.870 | 2.870 | 2.726 | 2.782 | 67,031 | -0.06(-2.26%) |
Oct 26, 2016 | 2.782 | 2.886 | 2.782 | 2.846 | 58,767 | +0.04(+1.43%) |
Oct 25, 2016 | 2.846 | 2.846 | 2.774 | 2.806 | 145,909 | -0.06(-1.97%) |
Oct 24, 2016 | 2.854 | 2.910 | 2.806 | 2.862 | 54,957 | +0.02(+0.56%) |
Oct 21, 2016 | 2.790 | 2.870 | 2.790 | 2.846 | 46,429 | +0.01(+0.28%) |
Oct 20, 2016 | 2.910 | 2.927 | 2.774 | 2.838 | 71,263 | -0.06(-2.22%) |
Oct 19, 2016 | 2.862 | 2.935 | 2.830 | 2.902 | 62,340 | +0.03(+1.12%) |
Oct 18, 2016 | 2.822 | 2.878 | 2.798 | 2.870 | 54,558 | +0.07(+2.59%) |
Oct 17, 2016 | 2.742 | 2.806 | 2.742 | 2.798 | 41,456 | +0.04(+1.46%) |
Oct 14, 2016 | 2.854 | 2.870 | 2.709 | 2.758 | 81,712 | -0.10(-3.38%) |
Oct 13, 2016 | 2.878 | 2.886 | 2.830 | 2.854 | 59,859 | -0.06(-2.20%) |
Oct 12, 2016 | 2.902 | 2.951 | 2.838 | 2.919 | 91,689 | +0.03(+1.11%) |
Oct 11, 2016 | 2.910 | 2.935 | 2.830 | 2.886 | 101,189 | -0.05(-1.64%) |
Oct 10, 2016 | 2.902 | 2.967 | 2.894 | 2.935 | 81,566 | +0.06(+2.24%) |
Oct 07, 2016 | 2.910 | 2.910 | 2.766 | 2.870 | 66,604 | -0.02(-0.83%) |
Oct 06, 2016 | 2.927 | 2.959 | 2.862 | 2.894 | 41,284 | -0.05(-1.64%) |
Oct 05, 2016 | 2.967 | 2.975 | 2.935 | 2.943 | 63,721 | +0.00(+0.00%) |
Oct 04, 2016 | 2.959 | 2.975 | 2.935 | 2.943 | 46,644 | -0.02(-0.81%) |