Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.437 | 3.480 | 3.430 | 3.437 | 166,190 | -0.01(-0.40%) |
Jan 30, 2017 | 3.423 | 3.465 | 3.423 | 3.451 | 137,412 | +0.03(+0.81%) |
Jan 27, 2017 | 3.410 | 3.485 | 3.403 | 3.423 | 266,919 | +0.00(+0.00%) |
Jan 26, 2017 | 3.396 | 3.423 | 3.396 | 3.423 | 68,154 | +0.02(+0.61%) |
Jan 25, 2017 | 3.410 | 3.410 | 3.389 | 3.403 | 71,546 | -0.01(-0.20%) |
Jan 24, 2017 | 3.396 | 3.416 | 3.396 | 3.410 | 64,923 | -0.01(-0.20%) |
Jan 23, 2017 | 3.375 | 3.416 | 3.375 | 3.416 | 69,738 | +0.04(+1.22%) |
Jan 20, 2017 | 3.382 | 3.396 | 3.361 | 3.375 | 112,209 | +0.00(+0.00%) |
Jan 19, 2017 | 3.389 | 3.396 | 3.368 | 3.375 | 122,786 | -0.02(-0.61%) |
Jan 18, 2017 | 3.396 | 3.410 | 3.389 | 3.396 | 81,202 | -0.01(-0.20%) |
Jan 17, 2017 | 3.410 | 3.430 | 3.389 | 3.403 | 139,311 | -0.00(-0.12%) |
Jan 13, 2017 | 3.407 | 3.407 | 3.407 | 0 | +0.03(+1.02%) | |
Jan 12, 2017 | 3.386 | 3.407 | 3.373 | 3.373 | 115,561 | +0.00(+0.00%) |
Jan 11, 2017 | 3.379 | 3.393 | 3.366 | 3.373 | 95,338 | +0.00(+0.00%) |
Jan 10, 2017 | 3.400 | 3.421 | 3.373 | 3.373 | 72,999 | -0.03(-0.81%) |
Jan 09, 2017 | 3.441 | 3.441 | 3.386 | 3.400 | 130,715 | +0.02(+0.61%) |
Jan 06, 2017 | 3.414 | 3.434 | 3.307 | 3.379 | 172,523 | -0.06(-1.79%) |
Jan 05, 2017 | 3.407 | 3.448 | 3.407 | 3.441 | 97,490 | +0.03(+1.01%) |
Jan 04, 2017 | 3.386 | 3.414 | 3.384 | 3.407 | 107,588 | +0.03(+1.02%) |
Jan 03, 2017 | 3.373 | 3.400 | 3.338 | 3.373 | 177,226 | +0.01(+0.41%) |
Dec 30, 2016 | 3.359 | 3.359 | 3.359 | 0 | +0.02(+0.62%) | |
Dec 29, 2016 | 3.304 | 3.359 | 3.304 | 3.338 | 390,495 | +0.03(+1.04%) |
Dec 28, 2016 | 3.283 | 3.311 | 3.283 | 3.304 | 128,091 | +0.01(+0.21%) |
Dec 27, 2016 | 3.270 | 3.338 | 3.270 | 3.297 | 246,428 | -0.03(-0.94%) |
Dec 23, 2016 | 3.328 | 3.328 | 3.328 | 0 | -0.03(-0.91%) | |
Dec 22, 2016 | 3.311 | 3.359 | 3.304 | 3.359 | 246,279 | +0.05(+1.45%) |
Dec 21, 2016 | 3.331 | 3.359 | 3.304 | 3.311 | 236,842 | -0.03(-0.82%) |
Dec 20, 2016 | 3.325 | 3.355 | 3.304 | 3.338 | 221,330 | -0.01(-0.33%) |
Dec 19, 2016 | 3.356 | 3.390 | 3.349 | 3.349 | 96,231 | -0.02(-0.61%) |
Dec 16, 2016 | 3.329 | 3.390 | 3.322 | 3.370 | 159,094 | +0.02(+0.61%) |
Dec 15, 2016 | 3.356 | 3.356 | 3.315 | 3.349 | 324,064 | -0.03(-0.81%) |
Dec 14, 2016 | 3.397 | 3.404 | 3.377 | 3.377 | 176,993 | +0.00(+0.00%) |
Dec 13, 2016 | 3.329 | 3.377 | 3.312 | 3.377 | 177,756 | +0.07(+2.06%) |
Dec 12, 2016 | 3.288 | 3.308 | 3.261 | 3.308 | 136,932 | +0.02(+0.62%) |
Dec 09, 2016 | 3.288 | 3.324 | 3.267 | 3.288 | 278,117 | -0.02(-0.62%) |
Dec 08, 2016 | 3.363 | 3.363 | 3.281 | 3.308 | 226,330 | -0.08(-2.41%) |
Dec 07, 2016 | 3.363 | 3.397 | 3.349 | 3.390 | 155,489 | +0.06(+1.65%) |
Dec 06, 2016 | 3.240 | 3.349 | 3.233 | 3.335 | 174,303 | +0.08(+2.50%) |
Dec 05, 2016 | 3.226 | 3.267 | 3.213 | 3.254 | 335,219 | +0.05(+1.49%) |
Dec 02, 2016 | 3.261 | 3.265 | 3.206 | 3.206 | 273,729 | -0.02(-0.63%) |
Dec 01, 2016 | 3.261 | 3.261 | 3.226 | 3.226 | 161,092 | -0.05(-1.66%) |
Nov 30, 2016 | 3.220 | 3.295 | 3.220 | 3.281 | 440,001 | +0.03(+0.84%) |
Nov 29, 2016 | 3.247 | 3.267 | 3.226 | 3.254 | 184,974 | -0.01(-0.21%) |
Nov 28, 2016 | 3.288 | 3.288 | 3.247 | 3.261 | 100,267 | -0.01(-0.21%) |
Nov 25, 2016 | 3.274 | 3.288 | 3.267 | 3.267 | 23,004 | -0.01(-0.21%) |
Nov 23, 2016 | 3.274 | 3.274 | 3.274 | 0 | -0.03(-1.03%) | |
Nov 22, 2016 | 3.274 | 3.308 | 3.274 | 3.308 | 81,755 | +0.03(+1.04%) |
Nov 21, 2016 | 3.247 | 3.288 | 3.247 | 3.274 | 111,340 | +0.01(+0.42%) |
Nov 18, 2016 | 3.281 | 3.281 | 3.233 | 3.261 | 101,003 | -0.02(-0.60%) |
Nov 17, 2016 | 3.295 | 3.301 | 3.267 | 3.280 | 88,679 | -0.03(-1.05%) |
Nov 16, 2016 | 3.342 | 3.375 | 3.315 | 3.315 | 134,933 | -0.03(-0.82%) |
Nov 15, 2016 | 3.329 | 3.377 | 3.329 | 3.342 | 125,731 | -0.00(-0.12%) |
Nov 14, 2016 | 3.387 | 3.387 | 3.313 | 3.346 | 223,891 | -0.07(-1.99%) |
Nov 11, 2016 | 3.401 | 3.435 | 3.394 | 3.414 | 165,918 | +0.01(+0.20%) |
Nov 10, 2016 | 3.435 | 3.448 | 3.394 | 3.408 | 179,871 | -0.07(-1.95%) |
Nov 09, 2016 | 3.455 | 3.496 | 3.448 | 3.475 | 217,774 | -0.01(-0.39%) |
Nov 08, 2016 | 3.482 | 3.489 | 3.469 | 3.489 | 71,017 | +0.01(+0.23%) |
Nov 07, 2016 | 3.489 | 3.492 | 3.455 | 3.481 | 48,332 | -0.00(-0.04%) |
Nov 04, 2016 | 3.482 | 3.482 | 3.469 | 3.482 | 42,063 | +0.00(+0.00%) |
Nov 03, 2016 | 3.475 | 3.482 | 3.455 | 3.482 | 44,359 | +0.01(+0.20%) |
Nov 02, 2016 | 3.442 | 3.475 | 3.428 | 3.475 | 54,245 | +0.03(+0.79%) |