Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.224 | 3.237 | 3.197 | 3.201 | 623,633 | -0.03(-1.03%) |
Jan 30, 2017 | 3.255 | 3.263 | 3.206 | 3.235 | 617,715 | -0.03(-0.88%) |
Jan 27, 2017 | 3.268 | 3.273 | 3.224 | 3.263 | 428,581 | -0.02(-0.54%) |
Jan 26, 2017 | 3.303 | 3.303 | 3.263 | 3.281 | 420,734 | -0.01(-0.27%) |
Jan 25, 2017 | 3.246 | 3.294 | 3.215 | 3.290 | 629,397 | +0.04(+1.09%) |
Jan 24, 2017 | 3.259 | 3.272 | 3.237 | 3.255 | 325,545 | +0.00(+0.00%) |
Jan 23, 2017 | 3.268 | 3.277 | 3.232 | 3.255 | 605,440 | +0.00(+0.14%) |
Jan 20, 2017 | 3.201 | 3.250 | 3.201 | 3.250 | 486,481 | +0.05(+1.52%) |
Jan 19, 2017 | 3.175 | 3.210 | 3.162 | 3.201 | 549,677 | +0.02(+0.70%) |
Jan 18, 2017 | 3.184 | 3.225 | 3.162 | 3.179 | 860,062 | -0.01(-0.42%) |
Jan 17, 2017 | 3.259 | 3.272 | 3.184 | 3.193 | 1,237,097 | -0.04(-1.37%) |
Jan 13, 2017 | 3.237 | 3.237 | 3.237 | 0 | -0.03(-0.81%) | |
Jan 12, 2017 | 3.286 | 3.299 | 3.250 | 3.263 | 375,161 | -0.03(-0.81%) |
Jan 11, 2017 | 3.281 | 3.299 | 3.255 | 3.290 | 412,111 | +0.04(+1.09%) |
Jan 10, 2017 | 3.281 | 3.283 | 3.250 | 3.255 | 570,021 | -0.02(-0.54%) |
Jan 09, 2017 | 3.277 | 3.290 | 3.272 | 3.272 | 485,812 | -0.01(-0.27%) |
Jan 06, 2017 | 3.268 | 3.294 | 3.255 | 3.281 | 797,185 | +0.00(+0.00%) |
Jan 05, 2017 | 3.312 | 3.316 | 3.241 | 3.281 | 1,244,668 | -0.04(-1.07%) |
Jan 04, 2017 | 3.241 | 3.352 | 3.219 | 3.316 | 2,160,326 | +0.11(+3.59%) |
Jan 03, 2017 | 3.087 | 3.224 | 3.060 | 3.201 | 1,410,730 | +0.12(+4.02%) |
Dec 30, 2016 | 3.078 | 3.078 | 3.078 | 0 | -0.03(-1.00%) | |
Dec 29, 2016 | 3.109 | 3.140 | 3.078 | 3.109 | 1,680,310 | +0.00(+0.00%) |
Dec 28, 2016 | 3.126 | 3.148 | 3.095 | 3.109 | 1,795,935 | -0.01(-0.42%) |
Dec 27, 2016 | 3.140 | 3.148 | 3.113 | 3.122 | 1,196,391 | -0.03(-0.84%) |
Dec 23, 2016 | 3.148 | 3.148 | 3.148 | 0 | -0.06(-1.79%) | |
Dec 22, 2016 | 3.206 | 3.224 | 3.184 | 3.206 | 860,980 | -0.01(-0.27%) |
Dec 21, 2016 | 3.232 | 3.250 | 3.210 | 3.215 | 1,021,810 | -0.04(-1.09%) |
Dec 20, 2016 | 3.263 | 3.286 | 3.215 | 3.250 | 1,059,293 | -0.02(-0.68%) |
Dec 19, 2016 | 3.250 | 3.286 | 3.250 | 3.272 | 728,991 | +0.00(+0.14%) |
Dec 16, 2016 | 3.237 | 3.290 | 3.215 | 3.268 | 5,778,504 | +0.02(+0.68%) |
Dec 15, 2016 | 3.343 | 3.361 | 3.241 | 3.246 | 1,733,142 | -0.11(-3.42%) |
Dec 14, 2016 | 3.262 | 3.399 | 3.262 | 3.361 | 1,409,442 | +0.08(+2.36%) |
Dec 13, 2016 | 3.399 | 3.399 | 3.270 | 3.283 | 1,549,956 | -0.10(-3.05%) |
Dec 12, 2016 | 3.300 | 3.395 | 3.300 | 3.386 | 1,846,181 | +0.10(+3.01%) |
Dec 09, 2016 | 3.279 | 3.296 | 3.253 | 3.288 | 842,698 | +0.00(+0.00%) |
Dec 08, 2016 | 3.240 | 3.292 | 3.206 | 3.288 | 1,044,020 | +0.07(+2.14%) |
Dec 07, 2016 | 3.197 | 3.227 | 3.171 | 3.219 | 670,907 | +0.03(+0.94%) |
Dec 06, 2016 | 3.150 | 3.210 | 3.141 | 3.189 | 627,702 | +0.03(+1.09%) |
Dec 05, 2016 | 3.133 | 3.158 | 3.124 | 3.154 | 597,196 | +0.02(+0.69%) |
Dec 02, 2016 | 3.167 | 3.193 | 3.124 | 3.133 | 710,987 | -0.04(-1.35%) |
Dec 01, 2016 | 3.197 | 3.223 | 3.176 | 3.176 | 329,175 | -0.01(-0.40%) |
Nov 30, 2016 | 3.223 | 3.223 | 3.163 | 3.189 | 549,012 | -0.01(-0.40%) |
Nov 29, 2016 | 3.193 | 3.236 | 3.176 | 3.201 | 790,668 | +0.02(+0.68%) |
Nov 28, 2016 | 3.219 | 3.219 | 3.176 | 3.180 | 717,020 | -0.02(-0.67%) |
Nov 25, 2016 | 3.184 | 3.201 | 3.150 | 3.201 | 325,612 | +0.03(+0.81%) |
Nov 23, 2016 | 3.176 | 3.176 | 3.176 | 0 | -0.02(-0.54%) | |
Nov 22, 2016 | 3.197 | 3.214 | 3.184 | 3.193 | 421,091 | +0.03(+0.95%) |
Nov 21, 2016 | 3.154 | 3.184 | 3.143 | 3.163 | 451,704 | -0.00(-0.14%) |
Nov 18, 2016 | 3.171 | 3.171 | 3.115 | 3.167 | 819,169 | +0.02(+0.68%) |
Nov 17, 2016 | 3.133 | 3.146 | 3.124 | 3.146 | 625,018 | +0.01(+0.41%) |
Nov 16, 2016 | 3.150 | 3.163 | 3.120 | 3.133 | 554,222 | -0.02(-0.68%) |
Nov 15, 2016 | 3.158 | 3.180 | 3.141 | 3.154 | 548,717 | +0.01(+0.27%) |
Nov 14, 2016 | 3.141 | 3.182 | 3.141 | 3.146 | 763,573 | +0.01(+0.27%) |
Nov 11, 2016 | 3.133 | 3.154 | 3.120 | 3.137 | 738,342 | +0.01(+0.41%) |
Nov 10, 2016 | 3.051 | 3.141 | 3.034 | 3.124 | 1,205,318 | +0.10(+3.42%) |
Nov 09, 2016 | 2.969 | 3.051 | 2.939 | 3.021 | 1,131,654 | +0.04(+1.45%) |
Nov 08, 2016 | 2.948 | 2.991 | 2.939 | 2.978 | 874,715 | +0.04(+1.39%) |
Nov 07, 2016 | 2.952 | 2.982 | 2.926 | 2.937 | 1,151,216 | +0.02(+0.66%) |
Nov 04, 2016 | 2.999 | 3.012 | 2.905 | 2.917 | 1,497,598 | -0.10(-3.28%) |
Nov 03, 2016 | 3.141 | 3.171 | 2.948 | 3.016 | 2,517,618 | -0.18(-5.53%) |
Nov 02, 2016 | 3.206 | 3.227 | 3.172 | 3.193 | 807,865 | -0.01(-0.27%) |