Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.730 | 2.850 | 2.700 | 2.700 | 69,535 | +0.00(+0.00%) |
Jan 30, 2017 | 2.813 | 2.876 | 2.660 | 2.700 | 69,223 | -0.09(-3.23%) |
Jan 27, 2017 | 2.870 | 2.879 | 2.750 | 2.790 | 43,311 | -0.08(-2.79%) |
Jan 26, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 40,540 | -0.11(-3.69%) |
Jan 25, 2017 | 2.900 | 3.140 | 2.890 | 2.980 | 46,825 | +0.05(+1.71%) |
Jan 24, 2017 | 2.880 | 2.962 | 2.750 | 2.930 | 121,444 | +0.05(+1.73%) |
Jan 23, 2017 | 3.120 | 3.120 | 2.780 | 2.880 | 206,863 | -0.21(-6.79%) |
Jan 20, 2017 | 3.040 | 3.090 | 3.000 | 3.090 | 41,322 | +0.05(+1.64%) |
Jan 19, 2017 | 3.130 | 3.180 | 2.950 | 3.040 | 57,063 | -0.08(-2.56%) |
Jan 18, 2017 | 3.250 | 3.250 | 3.120 | 3.120 | 71,082 | -0.04(-1.32%) |
Jan 17, 2017 | 3.080 | 3.170 | 2.900 | 3.162 | 223,281 | +0.12(+4.00%) |
Jan 13, 2017 | 3.040 | 3.040 | 3.040 | 0 | -0.18(-5.58%) | |
Jan 12, 2017 | 3.120 | 3.490 | 3.100 | 3.220 | 309,714 | +0.08(+2.55%) |
Jan 11, 2017 | 3.200 | 3.210 | 3.140 | 3.140 | 33,730 | -0.02(-0.63%) |
Jan 10, 2017 | 3.289 | 3.300 | 3.150 | 3.160 | 81,116 | -0.13(-3.91%) |
Jan 09, 2017 | 3.370 | 3.420 | 3.236 | 3.289 | 33,287 | -0.05(-1.54%) |
Jan 06, 2017 | 3.390 | 3.400 | 3.320 | 3.340 | 33,152 | -0.01(-0.30%) |
Jan 05, 2017 | 3.280 | 3.380 | 3.250 | 3.350 | 41,681 | +0.14(+4.36%) |
Jan 04, 2017 | 3.216 | 3.249 | 3.160 | 3.210 | 10,349 | +0.04(+1.26%) |
Jan 03, 2017 | 3.220 | 3.220 | 3.050 | 3.170 | 26,906 | +0.06(+1.93%) |
Dec 30, 2016 | 3.110 | 3.110 | 3.110 | 0 | -0.02(-0.66%) | |
Dec 29, 2016 | 3.055 | 3.150 | 3.055 | 3.131 | 49,174 | +0.06(+1.98%) |
Dec 28, 2016 | 3.100 | 3.170 | 3.061 | 3.070 | 19,186 | -0.05(-1.47%) |
Dec 27, 2016 | 2.960 | 3.142 | 2.950 | 3.116 | 79,115 | +0.14(+4.55%) |
Dec 23, 2016 | 2.980 | 2.980 | 2.980 | 0 | +0.05(+1.71%) | |
Dec 22, 2016 | 2.930 | 3.030 | 2.900 | 2.930 | 57,452 | -0.05(-1.68%) |
Dec 21, 2016 | 3.080 | 3.102 | 2.920 | 2.980 | 99,521 | -0.10(-3.25%) |
Dec 20, 2016 | 3.100 | 3.170 | 3.080 | 3.080 | 36,242 | -0.02(-0.65%) |
Dec 19, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 37,513 | -0.09(-2.82%) |
Dec 16, 2016 | 3.170 | 3.250 | 3.110 | 3.190 | 22,508 | -0.00(-0.16%) |
Dec 15, 2016 | 3.140 | 3.210 | 3.070 | 3.195 | 39,595 | +0.05(+1.75%) |
Dec 14, 2016 | 3.260 | 3.340 | 2.990 | 3.140 | 255,133 | -0.16(-4.85%) |
Dec 13, 2016 | 3.440 | 3.490 | 3.290 | 3.300 | 104,686 | -0.16(-4.62%) |
Dec 12, 2016 | 3.480 | 3.549 | 3.380 | 3.460 | 81,225 | +0.02(+0.58%) |
Dec 09, 2016 | 3.400 | 3.550 | 3.340 | 3.440 | 76,717 | -0.06(-1.71%) |
Dec 08, 2016 | 3.630 | 3.630 | 3.420 | 3.500 | 100,789 | -0.01(-0.28%) |
Dec 07, 2016 | 3.550 | 3.780 | 3.400 | 3.510 | 295,646 | +0.07(+2.03%) |
Dec 06, 2016 | 3.450 | 3.490 | 3.320 | 3.440 | 84,209 | +0.05(+1.47%) |
Dec 05, 2016 | 3.460 | 3.460 | 3.230 | 3.390 | 68,340 | +0.01(+0.30%) |
Dec 02, 2016 | 3.230 | 3.460 | 3.210 | 3.380 | 68,936 | +0.15(+4.64%) |
Dec 01, 2016 | 3.330 | 3.350 | 3.220 | 3.230 | 44,151 | -0.07(-2.12%) |
Nov 30, 2016 | 3.370 | 3.430 | 3.290 | 3.300 | 75,288 | -0.12(-3.51%) |
Nov 29, 2016 | 3.440 | 3.508 | 3.400 | 3.420 | 40,920 | -0.03(-0.87%) |
Nov 28, 2016 | 3.590 | 3.630 | 3.390 | 3.450 | 66,720 | -0.13(-3.63%) |
Nov 25, 2016 | 3.550 | 3.620 | 3.400 | 3.580 | 30,193 | +0.07(+1.99%) |
Nov 23, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.07(-1.87%) | |
Nov 22, 2016 | 3.610 | 3.690 | 3.510 | 3.577 | 58,720 | -0.07(-2.00%) |
Nov 21, 2016 | 3.660 | 3.670 | 3.590 | 3.650 | 77,777 | -0.02(-0.54%) |
Nov 18, 2016 | 3.820 | 3.820 | 3.600 | 3.670 | 91,965 | -0.08(-2.13%) |
Nov 17, 2016 | 3.530 | 3.777 | 3.494 | 3.750 | 178,483 | +0.17(+4.75%) |
Nov 16, 2016 | 3.510 | 3.640 | 3.380 | 3.580 | 103,807 | +0.11(+3.17%) |
Nov 15, 2016 | 3.510 | 3.570 | 3.450 | 3.470 | 102,608 | -0.06(-1.70%) |
Nov 14, 2016 | 3.550 | 3.650 | 3.500 | 3.530 | 114,090 | -0.08(-2.22%) |
Nov 11, 2016 | 3.510 | 3.650 | 3.415 | 3.610 | 158,276 | +0.16(+4.64%) |
Nov 10, 2016 | 3.610 | 3.610 | 3.320 | 3.450 | 133,168 | -0.10(-2.82%) |
Nov 09, 2016 | 3.240 | 3.600 | 3.240 | 3.550 | 188,796 | +0.26(+7.90%) |
Nov 08, 2016 | 3.330 | 3.330 | 3.204 | 3.290 | 27,812 | +0.06(+1.86%) |
Nov 07, 2016 | 3.340 | 3.340 | 3.180 | 3.230 | 44,923 | +0.07(+2.22%) |
Nov 04, 2016 | 3.110 | 3.284 | 3.050 | 3.160 | 82,804 | +0.04(+1.28%) |
Nov 03, 2016 | 3.250 | 3.300 | 3.100 | 3.120 | 108,218 | -0.13(-4.00%) |
Nov 02, 2016 | 3.330 | 3.350 | 3.240 | 3.250 | 85,650 | -0.11(-3.27%) |