Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.442 | 3.442 | 3.442 | 0 | -0.02(-0.52%) | |
Jan 30, 2017 | 3.470 | 3.470 | 3.460 | 3.460 | 2,685 | +0.00(+0.00%) |
Jan 27, 2017 | 3.360 | 3.460 | 3.360 | 3.460 | 1,575 | +0.08(+2.37%) |
Jan 26, 2017 | 3.380 | 3.390 | 3.380 | 3.380 | 5,441 | -0.02(-0.47%) |
Jan 25, 2017 | 3.380 | 3.396 | 3.380 | 3.396 | 51,350 | +0.02(+0.47%) |
Jan 24, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 321,584 | -0.04(-1.17%) |
Jan 23, 2017 | 3.380 | 3.420 | 3.380 | 3.420 | 113,848 | +0.09(+2.70%) |
Jan 20, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 3,300 | -0.06(-1.83%) |
Jan 19, 2017 | 3.420 | 3.420 | 3.380 | 3.392 | 18,750 | -0.01(-0.24%) |
Jan 18, 2017 | 3.440 | 3.440 | 3.400 | 3.400 | 13,650 | -0.06(-1.73%) |
Jan 17, 2017 | 3.380 | 3.470 | 3.380 | 3.460 | 16,000 | +0.17(+5.17%) |
Jan 12, 2017 | 3.290 | 3.290 | 3.290 | 0 | -0.09(-2.66%) | |
Jan 11, 2017 | 3.316 | 3.380 | 3.310 | 3.380 | 23,000 | +0.08(+2.42%) |
Jan 10, 2017 | 3.318 | 3.318 | 3.270 | 3.300 | 86,284 | -0.01(-0.36%) |
Jan 09, 2017 | 3.306 | 3.312 | 3.306 | 3.312 | 11,300 | -0.05(-1.43%) |
Jan 06, 2017 | 3.430 | 3.430 | 3.360 | 3.360 | 4,100 | +0.06(+1.82%) |
Jan 05, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 32,000 | +0.00(+0.00%) |
Jan 04, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 3,123 | +0.01(+0.30%) |
Jan 03, 2017 | 3.330 | 3.330 | 3.290 | 3.290 | 52,000 | -0.10(-2.84%) |
Dec 30, 2016 | 3.386 | 3.386 | 3.386 | 0 | +0.14(+4.18%) | |
Dec 29, 2016 | 3.300 | 3.300 | 3.250 | 3.250 | 2,535 | -0.02(-0.61%) |
Dec 23, 2016 | 3.270 | 3.270 | 3.270 | 0 | +0.02(+0.62%) | |
Dec 22, 2016 | 3.270 | 3.270 | 3.250 | 3.250 | 13,605 | -0.01(-0.31%) |
Dec 21, 2016 | 3.370 | 3.370 | 3.260 | 3.260 | 440 | -0.00(-0.00%) |
Dec 20, 2016 | 3.323 | 3.323 | 3.260 | 3.260 | 26,866 | -0.04(-1.21%) |
Dec 19, 2016 | 3.240 | 3.300 | 3.200 | 3.300 | 61,000 | -0.05(-1.55%) |
Dec 16, 2016 | 3.260 | 3.400 | 3.260 | 3.352 | 25,635 | +0.14(+4.42%) |
Dec 15, 2016 | 3.280 | 3.280 | 3.210 | 3.210 | 3,000 | -0.04(-1.23%) |
Dec 12, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
Dec 09, 2016 | 3.260 | 3.260 | 3.170 | 3.240 | 42,000 | +0.02(+0.62%) |
Dec 08, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | +0.07(+2.22%) |
Dec 06, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.05(-1.56%) | |
Dec 05, 2016 | 3.150 | 3.240 | 3.150 | 3.200 | 3,895 | +0.08(+2.56%) |
Dec 02, 2016 | 3.160 | 3.280 | 3.120 | 3.120 | 82,250 | -0.03(-0.95%) |
Dec 01, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 10,500 | +0.07(+2.27%) |
Nov 30, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 10,000 | +0.00(+0.00%) |
Nov 29, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 | +0.02(+0.72%) |
Nov 28, 2016 | 3.058 | 3.058 | 3.058 | 3.058 | 538 | +0.01(+0.26%) |
Nov 23, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.040 | 3.050 | 3.040 | 3.050 | 233,350 | +0.00(+0.00%) |
Nov 21, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 2,500 | -0.05(-1.61%) |
Nov 18, 2016 | 3.050 | 3.100 | 3.050 | 3.100 | 31,465 | +0.03(+0.98%) |
Nov 17, 2016 | 3.050 | 3.070 | 3.050 | 3.070 | 208,100 | +0.01(+0.33%) |
Nov 16, 2016 | 3.050 | 3.060 | 3.020 | 3.060 | 75,000 | +0.01(+0.33%) |
Nov 15, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 8,000 | +0.10(+3.39%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.950 | 2.950 | 6,175 | -0.09(-2.90%) |
Nov 11, 2016 | 3.060 | 3.130 | 3.030 | 3.038 | 13,800 | -0.20(-6.23%) |
Nov 10, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 1,150 | +0.17(+5.54%) |
Nov 09, 2016 | 3.040 | 3.180 | 3.040 | 3.070 | 52,700 | -0.09(-2.85%) |
Nov 08, 2016 | 3.230 | 3.230 | 3.160 | 3.160 | 12,800 | -0.09(-2.79%) |
Nov 07, 2016 | 3.270 | 3.270 | 3.160 | 3.251 | 4,200 | -0.03(-0.89%) |
Nov 04, 2016 | 3.220 | 3.300 | 3.200 | 3.280 | 41,739 | +0.15(+4.79%) |
Nov 03, 2016 | 3.120 | 3.135 | 3.120 | 3.130 | 2,900 | +0.06(+1.95%) |