Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.340 | 3.396 | 3.340 | 3.369 | 26,408 | +0.02(+0.59%) |
Jan 30, 2017 | 3.349 | 3.349 | 3.349 | 3.349 | 2,754 | -0.07(-2.11%) |
Jan 27, 2017 | 3.385 | 3.510 | 3.385 | 3.421 | 3,880 | +0.07(+1.99%) |
Jan 26, 2017 | 3.410 | 3.410 | 3.355 | 3.355 | 4,000 | -0.06(-1.62%) |
Jan 25, 2017 | 3.450 | 3.450 | 3.380 | 3.410 | 16,136 | -0.05(-1.43%) |
Jan 24, 2017 | 3.410 | 3.470 | 3.400 | 3.459 | 4,012 | +0.13(+4.04%) |
Jan 23, 2017 | 3.440 | 3.494 | 3.325 | 3.325 | 10,428 | -0.07(-2.16%) |
Jan 19, 2017 | 3.398 | 22 | -0.07(-2.05%) | |||
Jan 18, 2017 | 3.360 | 3.470 | 3.360 | 3.470 | 2,200 | +0.11(+3.27%) |
Jan 13, 2017 | 3.360 | 26 | -0.07(-1.91%) | |||
Jan 12, 2017 | 3.495 | 3.512 | 3.335 | 3.425 | 9,968 | -0.03(-0.93%) |
Jan 11, 2017 | 3.440 | 3.457 | 3.440 | 3.457 | 834 | +0.02(+0.50%) |
Jan 10, 2017 | 3.436 | 3.493 | 3.436 | 3.440 | 2,020 | -0.00(-0.01%) |
Jan 09, 2017 | 3.468 | 3.500 | 3.435 | 3.441 | 7,124 | +0.01(+0.15%) |
Jan 06, 2017 | 3.550 | 3.550 | 3.330 | 3.435 | 6,140 | +0.00(+0.01%) |
Jan 04, 2017 | 3.435 | 3.435 | 3.435 | 0 | -0.08(-2.34%) | |
Jan 03, 2017 | 3.475 | 3.517 | 3.475 | 3.517 | 1,090 | +0.11(+3.29%) |
Dec 30, 2016 | 3.405 | 3.405 | 3.405 | 0 | -0.05(-1.30%) | |
Dec 29, 2016 | 3.425 | 3.500 | 3.400 | 3.450 | 38,852 | +0.00(+0.01%) |
Dec 28, 2016 | 3.380 | 3.450 | 3.345 | 3.450 | 19,434 | -0.00(-0.01%) |
Dec 27, 2016 | 3.450 | 3.455 | 3.296 | 3.450 | 44,336 | +0.00(+0.00%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.450 | 3.553 | 3.420 | 3.450 | 55,788 | +0.02(+0.66%) |
Dec 21, 2016 | 3.450 | 3.500 | 3.405 | 3.428 | 13,938 | -0.06(-1.64%) |
Dec 20, 2016 | 3.499 | 3.499 | 3.390 | 3.485 | 1,644 | +0.01(+0.28%) |
Dec 19, 2016 | 3.473 | 3.494 | 3.473 | 3.475 | 1,924 | +0.04(+1.02%) |
Dec 16, 2016 | 3.520 | 3.542 | 3.440 | 3.440 | 7,798 | -0.15(-4.18%) |
Dec 15, 2016 | 3.547 | 3.590 | 3.485 | 3.590 | 4,570 | +0.15(+4.36%) |
Dec 14, 2016 | 3.580 | 3.583 | 3.440 | 3.440 | 1,812 | -0.15(-4.30%) |
Dec 13, 2016 | 3.526 | 3.595 | 3.526 | 3.595 | 3,044 | +0.07(+1.92%) |
Dec 12, 2016 | 3.499 | 3.570 | 3.428 | 3.527 | 26,892 | +0.03(+0.76%) |
Dec 09, 2016 | 3.460 | 3.535 | 3.460 | 3.500 | 14,748 | +0.08(+2.34%) |
Dec 08, 2016 | 3.420 | 3.500 | 3.420 | 3.420 | 9,878 | -0.00(-0.15%) |
Dec 07, 2016 | 3.450 | 3.470 | 3.385 | 3.425 | 12,802 | -0.04(-1.28%) |
Dec 06, 2016 | 3.470 | 3.470 | 3.470 | 3.470 | 2,726 | +0.05(+1.60%) |
Dec 05, 2016 | 3.440 | 3.492 | 3.285 | 3.415 | 17,088 | -0.02(-0.73%) |
Dec 01, 2016 | 3.440 | 3.440 | 3.440 | 0 | -0.06(-1.57%) | |
Nov 30, 2016 | 3.495 | 3.495 | 3.495 | 3.495 | 4,146 | +0.06(+1.60%) |
Nov 29, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 950 | +0.05(+1.47%) |
Nov 28, 2016 | 3.370 | 3.391 | 3.370 | 3.390 | 4,462 | +0.03(+0.78%) |
Nov 25, 2016 | 3.368 | 3.368 | 3.364 | 3.364 | 9,262 | -0.08(-2.26%) |
Nov 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.07(+1.97%) | |
Nov 22, 2016 | 3.445 | 3.475 | 3.375 | 3.375 | 5,960 | +0.00(+0.15%) |
Nov 21, 2016 | 3.355 | 3.424 | 3.355 | 3.370 | 7,248 | +0.01(+0.45%) |
Nov 18, 2016 | 3.450 | 3.450 | 3.355 | 3.355 | 3,586 | -0.10(-3.03%) |
Nov 16, 2016 | 3.460 | 22 | +0.00(+0.00%) | |||
Nov 15, 2016 | 3.506 | 3.525 | 3.453 | 3.460 | 5,118 | +0.09(+2.82%) |
Nov 14, 2016 | 3.365 | 3.365 | 3.365 | 3.365 | 622 | -0.10(-2.88%) |
Nov 11, 2016 | 3.465 | 3.465 | 3.465 | 3.465 | 2,040 | +0.08(+2.36%) |
Nov 10, 2016 | 3.405 | 3.405 | 3.360 | 3.385 | 15,846 | +0.00(+0.15%) |
Nov 09, 2016 | 3.440 | 3.500 | 3.310 | 3.380 | 16,904 | -0.04(-1.17%) |
Nov 07, 2016 | 3.420 | 172 | -0.03(-0.87%) | |||
Nov 04, 2016 | 3.475 | 3.475 | 3.450 | 3.450 | 4,128 | -0.05(-1.43%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 4,278 | -0.02(-0.71%) |
Nov 02, 2016 | 3.555 | 3.632 | 3.512 | 3.525 | 12,614 | -0.08(-2.26%) |