Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.423 | 3.423 | 3.285 | 3.400 | 334,574 | -0.00(-0.14%) |
Jan 30, 2017 | 3.442 | 3.446 | 3.391 | 3.405 | 140,746 | -0.05(-1.47%) |
Jan 27, 2017 | 3.483 | 3.483 | 3.446 | 3.456 | 151,336 | -0.00(-0.13%) |
Jan 26, 2017 | 3.437 | 3.469 | 3.428 | 3.460 | 165,125 | +0.03(+0.94%) |
Jan 25, 2017 | 3.456 | 3.469 | 3.414 | 3.428 | 221,305 | -0.02(-0.67%) |
Jan 24, 2017 | 3.474 | 3.484 | 3.446 | 3.451 | 119,884 | -0.02(-0.53%) |
Jan 23, 2017 | 3.456 | 3.474 | 3.444 | 3.469 | 188,366 | +0.01(+0.27%) |
Jan 20, 2017 | 3.428 | 3.469 | 3.414 | 3.460 | 178,428 | +0.01(+0.40%) |
Jan 19, 2017 | 3.465 | 3.465 | 3.409 | 3.446 | 241,789 | -0.03(-0.80%) |
Jan 18, 2017 | 3.474 | 3.479 | 3.410 | 3.474 | 198,124 | +0.00(+0.13%) |
Jan 17, 2017 | 3.492 | 3.497 | 3.460 | 3.469 | 126,267 | -0.01(-0.40%) |
Jan 13, 2017 | 3.483 | 3.483 | 3.483 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.506 | 3.511 | 3.456 | 3.483 | 133,949 | -0.00(-0.13%) |
Jan 11, 2017 | 3.506 | 3.525 | 3.485 | 3.488 | 226,219 | -0.04(-1.05%) |
Jan 10, 2017 | 3.502 | 3.525 | 3.492 | 3.525 | 132,295 | +0.02(+0.66%) |
Jan 09, 2017 | 3.515 | 3.538 | 3.474 | 3.502 | 266,819 | -0.02(-0.52%) |
Jan 06, 2017 | 3.525 | 3.543 | 3.490 | 3.520 | 364,736 | -0.00(-0.13%) |
Jan 05, 2017 | 3.515 | 3.525 | 3.451 | 3.525 | 262,580 | +0.00(+0.00%) |
Jan 04, 2017 | 3.492 | 3.525 | 3.490 | 3.525 | 337,849 | +0.01(+0.39%) |
Jan 03, 2017 | 3.456 | 3.515 | 3.423 | 3.511 | 266,179 | +0.07(+2.14%) |
Dec 30, 2016 | 3.437 | 3.437 | 3.437 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.432 | 3.460 | 3.432 | 3.446 | 124,184 | +0.01(+0.27%) |
Dec 28, 2016 | 3.414 | 3.465 | 3.400 | 3.437 | 255,281 | +0.02(+0.54%) |
Dec 27, 2016 | 3.442 | 3.465 | 3.400 | 3.419 | 223,419 | -0.02(-0.67%) |
Dec 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.373 | 3.414 | 3.354 | 3.405 | 164,235 | +0.04(+1.23%) |
Dec 21, 2016 | 3.363 | 3.396 | 3.363 | 3.363 | 241,234 | +0.01(+0.27%) |
Dec 20, 2016 | 3.368 | 3.382 | 3.354 | 3.354 | 265,093 | -0.03(-0.82%) |
Dec 19, 2016 | 3.202 | 3.382 | 3.202 | 3.382 | 419,985 | +0.19(+5.92%) |
Dec 16, 2016 | 3.290 | 3.368 | 3.188 | 3.193 | 2,702,919 | -0.10(-3.08%) |
Dec 15, 2016 | 3.327 | 3.363 | 3.276 | 3.294 | 402,938 | -0.02(-0.56%) |
Dec 14, 2016 | 3.359 | 3.396 | 3.308 | 3.313 | 452,650 | -0.05(-1.37%) |
Dec 13, 2016 | 3.414 | 3.442 | 3.350 | 3.359 | 385,113 | -0.07(-2.15%) |
Dec 12, 2016 | 3.428 | 3.442 | 3.368 | 3.432 | 424,363 | -0.03(-0.93%) |
Dec 09, 2016 | 3.432 | 3.488 | 3.409 | 3.465 | 300,133 | +0.05(+1.35%) |
Dec 08, 2016 | 3.437 | 3.492 | 3.409 | 3.419 | 291,931 | -0.05(-1.46%) |
Dec 07, 2016 | 3.409 | 3.515 | 3.409 | 3.469 | 275,429 | -0.00(-0.13%) |
Dec 06, 2016 | 3.432 | 3.538 | 3.409 | 3.474 | 463,429 | +0.02(+0.53%) |
Dec 05, 2016 | 3.446 | 3.456 | 3.423 | 3.456 | 213,387 | +0.01(+0.40%) |
Dec 02, 2016 | 3.432 | 3.456 | 3.419 | 3.442 | 263,318 | +0.00(+0.13%) |
Dec 01, 2016 | 3.432 | 3.456 | 3.382 | 3.437 | 374,668 | +0.00(+0.13%) |
Nov 30, 2016 | 3.456 | 3.456 | 3.428 | 3.432 | 129,757 | -0.01(-0.40%) |
Nov 29, 2016 | 3.423 | 3.460 | 3.405 | 3.446 | 306,063 | +0.02(+0.67%) |
Nov 28, 2016 | 3.442 | 3.456 | 3.382 | 3.423 | 336,425 | -0.01(-0.40%) |
Nov 25, 2016 | 3.368 | 3.456 | 3.368 | 3.437 | 96,085 | +0.07(+2.05%) |
Nov 23, 2016 | 3.368 | 3.368 | 3.368 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.446 | 3.456 | 3.428 | 3.446 | 132,282 | +0.03(+0.81%) |
Nov 21, 2016 | 3.409 | 3.437 | 3.409 | 3.419 | 100,830 | +0.00(+0.14%) |
Nov 18, 2016 | 3.442 | 3.442 | 3.391 | 3.414 | 165,496 | -0.02(-0.54%) |
Nov 17, 2016 | 3.446 | 3.456 | 3.409 | 3.432 | 156,348 | +0.00(+0.13%) |
Nov 16, 2016 | 3.383 | 3.497 | 3.383 | 3.428 | 510,421 | -0.02(-0.65%) |
Nov 15, 2016 | 3.392 | 3.554 | 3.360 | 3.450 | 445,080 | +0.07(+2.14%) |
Nov 14, 2016 | 3.302 | 3.378 | 3.284 | 3.378 | 307,787 | +0.09(+2.88%) |
Nov 11, 2016 | 3.247 | 3.302 | 3.243 | 3.284 | 714,815 | +0.02(+0.69%) |
Nov 10, 2016 | 3.288 | 3.293 | 3.247 | 3.261 | 245,714 | -0.03(-0.82%) |
Nov 09, 2016 | 3.315 | 3.315 | 3.247 | 3.288 | 195,907 | +0.02(+0.69%) |
Nov 08, 2016 | 3.279 | 3.288 | 3.265 | 3.265 | 124,706 | -0.01(-0.41%) |
Nov 07, 2016 | 3.297 | 3.320 | 3.256 | 3.279 | 193,177 | +0.02(+0.69%) |
Nov 04, 2016 | 3.297 | 3.302 | 3.252 | 3.256 | 171,006 | +0.00(+0.00%) |
Nov 03, 2016 | 3.288 | 3.288 | 3.252 | 3.256 | 119,216 | -0.02(-0.55%) |
Nov 02, 2016 | 3.306 | 3.306 | 3.252 | 3.275 | 120,473 | -0.02(-0.55%) |