Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.729 | 3.729 | 3.729 | 0 | -0.18(-4.71%) | |
Dec 29, 2016 | 3.874 | 3.915 | 3.789 | 3.913 | 6,124,270 | -0.00(-0.02%) |
Dec 28, 2016 | 4.237 | 4.239 | 3.908 | 3.914 | 8,225,574 | -0.24(-5.81%) |
Dec 27, 2016 | 4.020 | 4.179 | 4.016 | 4.155 | 4,967,420 | +0.15(+3.65%) |
Dec 23, 2016 | 4.009 | 4.009 | 4.009 | 0 | +0.06(+1.49%) | |
Dec 22, 2016 | 4.027 | 4.044 | 3.901 | 3.950 | 3,142,966 | +0.06(+1.61%) |
Dec 21, 2016 | 3.919 | 3.935 | 3.872 | 3.887 | 2,430,511 | +0.00(+0.00%) |
Dec 20, 2016 | 3.914 | 3.914 | 3.839 | 3.887 | 5,487,064 | -0.06(-1.58%) |
Dec 19, 2016 | 3.906 | 3.994 | 3.854 | 3.950 | 4,206,026 | +0.12(+3.11%) |
Dec 16, 2016 | 4.036 | 4.048 | 3.781 | 3.831 | 4,367,537 | -0.13(-3.26%) |
Dec 15, 2016 | 3.797 | 4.008 | 3.786 | 3.960 | 7,395,647 | +0.20(+5.26%) |
Dec 14, 2016 | 3.776 | 3.834 | 3.722 | 3.762 | 5,267,236 | -0.01(-0.22%) |
Dec 13, 2016 | 3.698 | 3.845 | 3.667 | 3.770 | 6,282,197 | +0.12(+3.37%) |
Dec 12, 2016 | 3.686 | 3.707 | 3.555 | 3.647 | 4,012,766 | -0.08(-2.27%) |
Dec 09, 2016 | 3.887 | 3.893 | 3.655 | 3.732 | 5,499,664 | -0.05(-1.26%) |
Dec 08, 2016 | 3.694 | 3.838 | 3.694 | 3.779 | 7,229,313 | +0.09(+2.56%) |
Dec 07, 2016 | 3.451 | 3.704 | 3.423 | 3.685 | 6,660,899 | +0.22(+6.33%) |
Dec 06, 2016 | 3.361 | 3.475 | 3.360 | 3.465 | 4,583,345 | +0.14(+4.15%) |
Dec 05, 2016 | 3.291 | 3.356 | 3.227 | 3.327 | 6,348,906 | +0.12(+3.65%) |
Dec 02, 2016 | 3.078 | 3.223 | 3.047 | 3.210 | 6,241,662 | +0.12(+3.88%) |
Dec 01, 2016 | 3.614 | 3.622 | 3.032 | 3.090 | 11,225,675 | -0.54(-14.79%) |
Nov 30, 2016 | 3.699 | 3.712 | 3.622 | 3.627 | 1,862,958 | -0.07(-1.80%) |
Nov 29, 2016 | 3.699 | 3.753 | 3.637 | 3.693 | 2,041,150 | -0.02(-0.58%) |
Nov 28, 2016 | 3.727 | 3.762 | 3.693 | 3.715 | 2,275,406 | -0.03(-0.83%) |
Nov 25, 2016 | 3.766 | 3.766 | 3.696 | 3.746 | 1,383,848 | +0.02(+0.42%) |
Nov 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | +0.01(+0.40%) | |
Nov 22, 2016 | 3.675 | 3.722 | 3.642 | 3.715 | 5,780,891 | +0.14(+4.01%) |
Nov 21, 2016 | 3.555 | 3.609 | 3.520 | 3.572 | 4,290,306 | +0.05(+1.33%) |
Nov 18, 2016 | 3.473 | 3.540 | 3.432 | 3.525 | 3,233,412 | +0.07(+2.05%) |
Nov 17, 2016 | 3.438 | 3.501 | 3.324 | 3.454 | 4,863,374 | +0.11(+3.27%) |
Nov 16, 2016 | 3.219 | 3.353 | 3.209 | 3.345 | 6,328,707 | +0.11(+3.46%) |
Nov 15, 2016 | 3.111 | 3.255 | 3.072 | 3.233 | 5,836,234 | +0.18(+5.77%) |
Nov 14, 2016 | 3.125 | 3.159 | 3.032 | 3.057 | 3,610,716 | -0.05(-1.68%) |
Nov 11, 2016 | 2.887 | 3.124 | 2.884 | 3.109 | 9,190,914 | +0.32(+11.28%) |
Nov 10, 2016 | 3.049 | 3.096 | 2.704 | 2.794 | 11,980,206 | -0.19(-6.27%) |
Nov 09, 2016 | 2.819 | 3.011 | 2.780 | 2.980 | 8,338,493 | -0.05(-1.59%) |
Nov 08, 2016 | 3.014 | 3.081 | 2.953 | 3.029 | 4,247,882 | +0.02(+0.65%) |
Nov 07, 2016 | 2.927 | 3.012 | 2.891 | 3.009 | 3,879,640 | +0.24(+8.65%) |
Nov 04, 2016 | 2.768 | 2.846 | 2.710 | 2.770 | 2,976,009 | -0.05(-1.76%) |
Nov 03, 2016 | 2.852 | 2.900 | 2.792 | 2.819 | 5,304,807 | -0.02(-0.67%) |
Nov 02, 2016 | 2.905 | 2.955 | 2.815 | 2.838 | 6,595,527 | -0.06(-2.00%) |
Nov 01, 2016 | 3.005 | 3.049 | 2.797 | 2.896 | 5,930,483 | -0.08(-2.82%) |
Oct 31, 2016 | 2.992 | 3.021 | 2.964 | 2.980 | 3,042,917 | +0.05(+1.58%) |
Oct 28, 2016 | 2.993 | 3.076 | 2.920 | 2.934 | 5,510,724 | -0.05(-1.72%) |
Oct 27, 2016 | 3.116 | 3.141 | 2.973 | 2.985 | 5,069,260 | -0.04(-1.33%) |
Oct 26, 2016 | 2.985 | 3.082 | 2.970 | 3.025 | 4,589,612 | -0.02(-0.58%) |
Oct 25, 2016 | 3.077 | 3.083 | 3.023 | 3.043 | 4,391,652 | -0.01(-0.23%) |
Oct 24, 2016 | 2.956 | 3.054 | 2.950 | 3.050 | 4,142,742 | +0.16(+5.57%) |
Oct 21, 2016 | 2.838 | 2.899 | 2.806 | 2.889 | 3,706,133 | -0.02(-0.80%) |
Oct 20, 2016 | 2.846 | 2.941 | 2.785 | 2.913 | 4,562,609 | +0.06(+2.15%) |
Oct 19, 2016 | 2.816 | 2.865 | 2.773 | 2.852 | 4,647,904 | -0.04(-1.48%) |
Oct 18, 2016 | 2.922 | 2.926 | 2.870 | 2.895 | 3,936,733 | +0.10(+3.66%) |
Oct 17, 2016 | 2.827 | 2.878 | 2.790 | 2.792 | 3,278,218 | -0.05(-1.70%) |
Oct 14, 2016 | 2.874 | 2.936 | 2.831 | 2.840 | 8,969,653 | +0.07(+2.44%) |
Oct 13, 2016 | 2.798 | 2.803 | 2.635 | 2.773 | 7,483,752 | -0.10(-3.62%) |
Oct 12, 2016 | 2.909 | 2.909 | 2.794 | 2.877 | 4,672,157 | -0.03(-1.12%) |
Oct 11, 2016 | 3.089 | 3.091 | 2.826 | 2.909 | 11,269,896 | -0.19(-6.25%) |
Oct 10, 2016 | 3.198 | 3.235 | 3.102 | 3.104 | 4,224,243 | -0.05(-1.49%) |
Oct 07, 2016 | 3.189 | 3.208 | 3.068 | 3.150 | 4,853,559 | -0.02(-0.58%) |
Oct 06, 2016 | 3.118 | 3.173 | 3.049 | 3.169 | 4,472,185 | +0.05(+1.74%) |
Oct 05, 2016 | 3.073 | 3.177 | 3.059 | 3.115 | 3,602,422 | +0.07(+2.33%) |
Oct 04, 2016 | 3.117 | 3.134 | 3.011 | 3.044 | 4,486,808 | -0.02(-0.76%) |