Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.670 | 3.810 | 3.670 | 3.810 | 1,794,087 | +0.13(+3.53%) |
Jan 30, 2017 | 3.800 | 3.800 | 3.635 | 3.680 | 775,270 | -0.06(-1.60%) |
Jan 27, 2017 | 3.810 | 3.810 | 3.690 | 3.740 | 973,799 | -0.05(-1.32%) |
Jan 26, 2017 | 3.760 | 3.850 | 3.700 | 3.790 | 2,234,283 | +0.05(+1.34%) |
Jan 25, 2017 | 3.680 | 3.770 | 3.630 | 3.740 | 1,202,282 | +0.03(+0.81%) |
Jan 24, 2017 | 3.600 | 3.720 | 3.530 | 3.710 | 1,519,867 | +0.14(+3.92%) |
Jan 23, 2017 | 3.490 | 3.590 | 3.400 | 3.570 | 1,556,327 | +0.05(+1.42%) |
Jan 20, 2017 | 3.540 | 3.580 | 3.500 | 3.520 | 756,959 | -0.02(-0.56%) |
Jan 19, 2017 | 3.500 | 3.575 | 3.460 | 3.540 | 1,026,280 | +0.02(+0.57%) |
Jan 18, 2017 | 3.650 | 3.650 | 3.480 | 3.520 | 1,760,774 | -0.13(-3.56%) |
Jan 17, 2017 | 3.860 | 3.860 | 3.610 | 3.650 | 2,415,816 | -0.21(-5.44%) |
Jan 13, 2017 | 3.860 | 3.860 | 3.860 | 0 | +0.11(+2.93%) | |
Jan 12, 2017 | 3.780 | 3.800 | 3.460 | 3.750 | 2,849,127 | -0.06(-1.57%) |
Jan 11, 2017 | 3.880 | 3.950 | 3.710 | 3.810 | 3,158,948 | -0.05(-1.30%) |
Jan 10, 2017 | 3.710 | 3.890 | 3.674 | 3.860 | 4,016,914 | +0.17(+4.61%) |
Jan 09, 2017 | 3.600 | 3.740 | 3.540 | 3.690 | 2,382,932 | +0.09(+2.50%) |
Jan 06, 2017 | 3.580 | 3.680 | 3.460 | 3.600 | 4,451,011 | +0.01(+0.28%) |
Jan 05, 2017 | 3.430 | 3.590 | 3.390 | 3.590 | 2,527,564 | +0.19(+5.59%) |
Jan 04, 2017 | 3.330 | 3.430 | 3.290 | 3.400 | 1,504,406 | +0.07(+2.10%) |
Jan 03, 2017 | 3.330 | 3.436 | 3.280 | 3.330 | 1,694,195 | +0.05(+1.52%) |
Dec 30, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Dec 29, 2016 | 3.200 | 3.315 | 3.170 | 3.290 | 3,938,305 | +0.12(+3.79%) |
Dec 28, 2016 | 3.150 | 3.210 | 3.120 | 3.170 | 1,978,176 | +0.04(+1.28%) |
Dec 27, 2016 | 3.030 | 3.190 | 3.030 | 3.130 | 1,504,680 | +0.13(+4.33%) |
Dec 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | -0.04(-1.32%) | |
Dec 22, 2016 | 3.110 | 3.200 | 3.020 | 3.040 | 2,094,088 | -0.06(-1.94%) |
Dec 21, 2016 | 3.110 | 3.270 | 3.055 | 3.100 | 2,423,838 | +0.00(+0.00%) |
Dec 20, 2016 | 3.020 | 3.220 | 3.000 | 3.100 | 3,493,744 | +0.10(+3.33%) |
Dec 19, 2016 | 3.000 | 3.020 | 2.970 | 3.000 | 1,506,249 | +0.00(+0.00%) |
Dec 16, 2016 | 2.900 | 3.020 | 2.870 | 3.000 | 3,241,982 | +0.09(+3.09%) |
Dec 15, 2016 | 2.970 | 2.990 | 2.895 | 2.910 | 4,351,212 | -0.07(-2.35%) |
Dec 14, 2016 | 2.990 | 3.050 | 2.920 | 2.980 | 4,038,144 | +0.00(+0.00%) |
Dec 13, 2016 | 3.000 | 3.030 | 2.920 | 2.980 | 3,140,292 | -0.02(-0.67%) |
Dec 12, 2016 | 2.940 | 3.030 | 2.940 | 3.000 | 3,314,717 | +0.04(+1.35%) |
Dec 09, 2016 | 2.930 | 3.070 | 2.900 | 2.960 | 3,430,081 | +0.03(+1.02%) |
Dec 08, 2016 | 3.010 | 3.040 | 2.910 | 2.930 | 3,695,369 | -0.07(-2.33%) |
Dec 07, 2016 | 3.010 | 3.205 | 2.960 | 3.000 | 4,416,255 | -0.02(-0.66%) |
Dec 06, 2016 | 2.960 | 3.020 | 2.915 | 3.020 | 7,703,440 | +0.08(+2.72%) |
Dec 05, 2016 | 2.910 | 2.980 | 2.820 | 2.940 | 7,041,803 | +0.04(+1.38%) |
Dec 02, 2016 | 2.880 | 3.000 | 2.830 | 2.900 | 5,549,803 | +0.00(+0.00%) |
Dec 01, 2016 | 2.840 | 3.010 | 2.760 | 2.900 | 10,006,652 | -0.03(-1.02%) |
Nov 30, 2016 | 2.910 | 3.090 | 2.845 | 2.930 | 32,284,732 | +0.03(+1.03%) |
Nov 29, 2016 | 2.940 | 3.060 | 2.880 | 2.900 | 9,121,603 | +0.01(+0.35%) |
Nov 28, 2016 | 3.240 | 3.370 | 2.840 | 2.890 | 14,135,616 | -0.54(-15.74%) |
Nov 25, 2016 | 3.260 | 3.520 | 3.140 | 3.430 | 5,258,420 | +0.24(+7.52%) |
Nov 23, 2016 | 3.190 | 3.190 | 3.190 | 0 | +0.25(+8.50%) | |
Nov 22, 2016 | 3.030 | 3.030 | 2.890 | 2.940 | 3,598,896 | -0.01(-0.34%) |
Nov 21, 2016 | 2.860 | 3.030 | 2.860 | 2.950 | 3,511,865 | +0.09(+3.15%) |
Nov 18, 2016 | 3.030 | 3.030 | 2.840 | 2.860 | 3,749,533 | -0.11(-3.70%) |
Nov 17, 2016 | 2.940 | 2.980 | 2.920 | 2.970 | 2,072,990 | +0.06(+2.06%) |
Nov 16, 2016 | 2.980 | 2.990 | 2.890 | 2.910 | 3,193,821 | -0.09(-3.00%) |
Nov 15, 2016 | 3.010 | 3.140 | 2.930 | 3.000 | 5,279,545 | -0.03(-0.99%) |
Nov 14, 2016 | 3.060 | 3.120 | 3.010 | 3.030 | 1,584,684 | -0.09(-2.88%) |
Nov 11, 2016 | 3.150 | 3.160 | 2.800 | 3.120 | 5,653,892 | -0.08(-2.50%) |
Nov 10, 2016 | 3.250 | 3.290 | 3.170 | 3.200 | 4,281,878 | -0.07(-2.14%) |
Nov 09, 2016 | 3.120 | 3.300 | 3.110 | 3.270 | 5,147,864 | +0.03(+0.93%) |
Nov 08, 2016 | 3.140 | 3.270 | 3.095 | 3.240 | 3,948,761 | +0.14(+4.52%) |
Nov 07, 2016 | 3.000 | 3.120 | 2.970 | 3.100 | 3,158,876 | +0.15(+5.08%) |
Nov 04, 2016 | 3.140 | 3.140 | 2.920 | 2.950 | 6,808,077 | -0.19(-6.05%) |
Nov 03, 2016 | 3.290 | 3.320 | 3.140 | 3.140 | 2,406,268 | -0.17(-5.14%) |
Nov 02, 2016 | 3.320 | 3.400 | 3.270 | 3.310 | 2,087,510 | -0.02(-0.60%) |