Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.866 | 4.866 | 4.866 | 0 | +0.08(+1.68%) | |
Dec 29, 2016 | 4.749 | 4.800 | 4.737 | 4.785 | 6,102,815 | +0.05(+1.06%) |
Dec 28, 2016 | 4.749 | 4.759 | 4.710 | 4.735 | 7,638,273 | -0.01(-0.18%) |
Dec 27, 2016 | 4.788 | 4.811 | 4.736 | 4.744 | 12,262,339 | -0.05(-0.96%) |
Dec 23, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.02(+0.43%) | |
Dec 22, 2016 | 4.700 | 4.770 | 4.636 | 4.769 | 10,438,423 | +0.06(+1.32%) |
Dec 21, 2016 | 4.803 | 4.846 | 4.687 | 4.707 | 15,526,006 | -0.09(-1.94%) |
Dec 20, 2016 | 4.764 | 4.821 | 4.760 | 4.800 | 11,162,170 | +0.03(+0.61%) |
Dec 19, 2016 | 4.759 | 4.791 | 4.721 | 4.771 | 13,979,899 | +0.04(+0.91%) |
Dec 16, 2016 | 4.667 | 4.765 | 4.664 | 4.729 | 28,261,596 | +0.11(+2.29%) |
Dec 15, 2016 | 4.552 | 4.693 | 4.529 | 4.623 | 17,902,888 | +0.06(+1.29%) |
Dec 14, 2016 | 4.577 | 4.610 | 4.511 | 4.564 | 15,209,702 | -0.01(-0.28%) |
Dec 13, 2016 | 4.570 | 4.609 | 4.509 | 4.577 | 10,813,546 | +0.04(+0.80%) |
Dec 12, 2016 | 4.521 | 4.556 | 4.503 | 4.540 | 14,348,680 | +0.01(+0.24%) |
Dec 09, 2016 | 4.559 | 4.608 | 4.521 | 4.530 | 8,424,418 | -0.03(-0.68%) |
Dec 08, 2016 | 4.511 | 4.595 | 4.488 | 4.561 | 7,137,821 | +0.03(+0.59%) |
Dec 07, 2016 | 4.481 | 4.537 | 4.459 | 4.534 | 9,754,010 | +0.06(+1.39%) |
Dec 06, 2016 | 4.495 | 4.544 | 4.464 | 4.472 | 13,162,995 | -0.01(-0.31%) |
Dec 05, 2016 | 4.470 | 4.506 | 4.435 | 4.486 | 9,889,548 | +0.01(+0.31%) |
Dec 02, 2016 | 4.454 | 4.537 | 4.431 | 4.472 | 12,367,677 | +0.04(+0.99%) |
Dec 01, 2016 | 4.505 | 4.505 | 4.398 | 4.428 | 13,898,642 | -0.08(-1.76%) |
Nov 30, 2016 | 4.434 | 4.531 | 4.379 | 4.507 | 18,669,352 | +0.01(+0.12%) |
Nov 29, 2016 | 4.476 | 4.539 | 4.475 | 4.502 | 15,463,431 | +0.04(+0.84%) |
Nov 28, 2016 | 4.390 | 4.480 | 4.390 | 4.464 | 13,335,438 | +0.07(+1.56%) |
Nov 25, 2016 | 4.367 | 4.432 | 4.352 | 4.396 | 4,802,123 | +0.04(+1.03%) |
Nov 23, 2016 | 4.351 | 4.351 | 4.351 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 4.283 | 4.356 | 4.246 | 4.353 | 14,083,051 | +0.08(+1.96%) |
Nov 21, 2016 | 4.342 | 4.377 | 4.263 | 4.269 | 14,519,881 | -0.06(-1.41%) |
Nov 18, 2016 | 4.323 | 4.336 | 4.261 | 4.330 | 18,167,378 | +0.01(+0.12%) |
Nov 17, 2016 | 4.359 | 4.390 | 4.318 | 4.325 | 12,575,429 | -0.04(-0.88%) |
Nov 16, 2016 | 4.361 | 4.405 | 4.326 | 4.364 | 12,695,769 | +0.01(+0.15%) |
Nov 15, 2016 | 4.562 | 4.562 | 4.313 | 4.357 | 35,749,452 | -0.19(-4.14%) |
Nov 14, 2016 | 4.451 | 4.591 | 4.349 | 4.545 | 33,613,512 | +0.09(+1.98%) |
Nov 11, 2016 | 4.501 | 4.567 | 4.439 | 4.457 | 22,735,110 | -0.03(-0.73%) |
Nov 10, 2016 | 4.610 | 4.631 | 4.458 | 4.490 | 16,928,132 | -0.13(-2.87%) |
Nov 09, 2016 | 4.664 | 4.696 | 4.452 | 4.623 | 13,199,862 | -0.14(-2.96%) |
Nov 08, 2016 | 4.711 | 4.781 | 4.678 | 4.764 | 9,501,170 | +0.07(+1.49%) |
Nov 07, 2016 | 4.769 | 4.769 | 4.667 | 4.694 | 12,389,008 | -0.01(-0.29%) |
Nov 04, 2016 | 4.671 | 4.733 | 4.646 | 4.708 | 10,559,061 | +0.06(+1.33%) |
Nov 03, 2016 | 4.666 | 4.715 | 4.644 | 4.646 | 11,174,838 | -0.02(-0.41%) |
Nov 02, 2016 | 4.646 | 4.708 | 4.640 | 4.665 | 16,830,480 | +0.03(+0.69%) |
Nov 01, 2016 | 4.671 | 4.708 | 4.598 | 4.633 | 15,244,510 | -0.05(-1.00%) |
Oct 31, 2016 | 4.602 | 4.704 | 4.578 | 4.680 | 17,788,734 | +0.13(+2.85%) |
Oct 28, 2016 | 4.551 | 4.643 | 4.510 | 4.550 | 18,500,552 | +0.08(+1.76%) |
Oct 27, 2016 | 4.589 | 4.589 | 4.433 | 4.472 | 11,182,974 | -0.11(-2.36%) |
Oct 26, 2016 | 4.525 | 4.592 | 4.468 | 4.580 | 11,289,872 | +0.02(+0.49%) |
Oct 25, 2016 | 4.537 | 4.575 | 4.499 | 4.558 | 13,344,135 | -0.01(-0.19%) |
Oct 24, 2016 | 4.633 | 4.676 | 4.560 | 4.566 | 9,368,742 | -0.04(-0.88%) |
Oct 21, 2016 | 4.565 | 4.624 | 4.558 | 4.607 | 9,240,515 | +0.00(+0.09%) |
Oct 20, 2016 | 4.556 | 4.614 | 4.553 | 4.602 | 14,006,647 | +0.00(+0.02%) |
Oct 19, 2016 | 4.561 | 4.606 | 4.545 | 4.601 | 7,027,543 | +0.04(+0.93%) |
Oct 18, 2016 | 4.622 | 4.626 | 4.555 | 4.559 | 7,045,510 | -0.02(-0.37%) |
Oct 17, 2016 | 4.558 | 4.599 | 4.544 | 4.576 | 6,988,209 | +0.03(+0.70%) |
Oct 14, 2016 | 4.574 | 4.612 | 4.532 | 4.544 | 11,992,433 | -0.03(-0.74%) |
Oct 13, 2016 | 4.512 | 4.601 | 4.487 | 4.578 | 12,604,613 | +0.05(+1.01%) |
Oct 12, 2016 | 4.499 | 4.562 | 4.490 | 4.532 | 17,522,918 | +0.04(+0.95%) |
Oct 11, 2016 | 4.498 | 4.536 | 4.481 | 4.490 | 21,372,136 | -0.01(-0.19%) |
Oct 10, 2016 | 4.461 | 4.521 | 4.454 | 4.498 | 10,106,729 | +0.04(+0.95%) |
Oct 07, 2016 | 4.492 | 4.529 | 4.438 | 4.456 | 12,649,032 | -0.01(-0.12%) |
Oct 06, 2016 | 4.454 | 4.518 | 4.395 | 4.461 | 22,417,080 | -0.02(-0.52%) |
Oct 05, 2016 | 4.690 | 4.701 | 4.478 | 4.485 | 27,871,432 | -0.18(-3.96%) |
Oct 04, 2016 | 4.748 | 4.753 | 4.634 | 4.669 | 15,269,464 | -0.08(-1.68%) |