Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.470 | 3.510 | 3.440 | 3.490 | 16,490,918 | +0.00(+0.00%) |
Jan 30, 2017 | 3.510 | 3.530 | 3.440 | 3.490 | 17,763,812 | -0.05(-1.41%) |
Jan 27, 2017 | 3.510 | 3.540 | 3.470 | 3.540 | 11,022,771 | +0.04(+1.14%) |
Jan 26, 2017 | 3.420 | 3.500 | 3.420 | 3.500 | 11,650,923 | +0.06(+1.74%) |
Jan 25, 2017 | 3.500 | 3.520 | 3.400 | 3.440 | 18,166,884 | -0.03(-0.86%) |
Jan 24, 2017 | 3.570 | 3.580 | 3.460 | 3.470 | 15,745,990 | -0.07(-1.98%) |
Jan 23, 2017 | 3.490 | 3.550 | 3.450 | 3.540 | 10,996,532 | +0.05(+1.43%) |
Jan 20, 2017 | 3.490 | 3.530 | 3.410 | 3.490 | 18,466,670 | +0.01(+0.29%) |
Jan 19, 2017 | 3.520 | 3.540 | 3.410 | 3.480 | 18,516,776 | -0.06(-1.69%) |
Jan 18, 2017 | 3.570 | 3.590 | 3.510 | 3.540 | 8,947,957 | -0.01(-0.28%) |
Jan 17, 2017 | 3.550 | 3.570 | 3.510 | 3.550 | 9,705,351 | +0.01(+0.28%) |
Jan 13, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.610 | 3.615 | 3.500 | 3.530 | 17,895,576 | -0.08(-2.22%) |
Jan 11, 2017 | 3.630 | 3.700 | 3.550 | 3.610 | 14,857,036 | -0.02(-0.55%) |
Jan 10, 2017 | 3.690 | 3.710 | 3.610 | 3.630 | 18,368,916 | -0.05(-1.36%) |
Jan 09, 2017 | 3.760 | 3.790 | 3.620 | 3.680 | 32,815,800 | -0.07(-1.87%) |
Jan 06, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 57,221,236 | +0.02(+0.54%) |
Jan 05, 2017 | 3.690 | 3.760 | 3.660 | 3.730 | 40,952,792 | +0.06(+1.63%) |
Jan 04, 2017 | 3.600 | 3.670 | 3.580 | 3.670 | 24,665,070 | +0.09(+2.51%) |
Jan 03, 2017 | 3.400 | 3.595 | 3.390 | 3.580 | 34,410,832 | +0.20(+5.92%) |
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.60%) | |
Dec 29, 2016 | 3.270 | 3.410 | 3.270 | 3.360 | 15,741,218 | +0.01(+0.30%) |
Dec 28, 2016 | 3.420 | 3.440 | 3.340 | 3.350 | 13,448,849 | -0.07(-2.05%) |
Dec 27, 2016 | 3.420 | 3.460 | 3.400 | 3.420 | 11,288,944 | +0.00(+0.00%) |
Dec 23, 2016 | 3.420 | 3.420 | 3.420 | 0 | +0.08(+2.40%) | |
Dec 22, 2016 | 3.320 | 3.420 | 3.300 | 3.340 | 15,337,880 | +0.05(+1.52%) |
Dec 21, 2016 | 3.470 | 3.470 | 3.280 | 3.290 | 31,540,372 | -0.16(-4.64%) |
Dec 20, 2016 | 3.570 | 3.570 | 3.430 | 3.450 | 16,121,775 | -0.12(-3.36%) |
Dec 19, 2016 | 3.530 | 3.590 | 3.500 | 3.570 | 15,157,555 | +0.01(+0.28%) |
Dec 16, 2016 | 3.500 | 3.570 | 3.410 | 3.560 | 93,389,592 | +0.07(+2.01%) |
Dec 15, 2016 | 3.420 | 3.500 | 3.400 | 3.490 | 12,771,000 | +0.05(+1.45%) |
Dec 14, 2016 | 3.450 | 3.500 | 3.390 | 3.440 | 15,035,423 | -0.01(-0.29%) |
Dec 13, 2016 | 3.390 | 3.530 | 3.350 | 3.450 | 21,894,472 | -0.04(-1.15%) |
Dec 12, 2016 | 3.680 | 3.700 | 3.470 | 3.490 | 28,424,042 | -0.18(-4.90%) |
Dec 09, 2016 | 3.690 | 3.720 | 3.630 | 3.670 | 20,546,896 | -0.03(-0.81%) |
Dec 08, 2016 | 3.650 | 3.730 | 3.630 | 3.700 | 18,814,660 | +0.10(+2.78%) |
Dec 07, 2016 | 3.530 | 3.690 | 3.530 | 3.600 | 22,914,132 | +0.07(+1.98%) |
Dec 06, 2016 | 3.460 | 3.530 | 3.410 | 3.530 | 17,303,114 | +0.11(+3.22%) |
Dec 05, 2016 | 3.510 | 3.600 | 3.355 | 3.420 | 30,092,442 | -0.06(-1.72%) |
Dec 02, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 14,273,991 | -0.03(-0.85%) |
Dec 01, 2016 | 3.630 | 3.675 | 3.480 | 3.510 | 21,100,412 | -0.14(-3.84%) |
Nov 30, 2016 | 3.670 | 3.725 | 3.640 | 3.650 | 18,108,002 | -0.02(-0.54%) |
Nov 29, 2016 | 3.740 | 3.760 | 3.660 | 3.670 | 12,998,870 | -0.07(-1.87%) |
Nov 28, 2016 | 3.670 | 3.775 | 3.670 | 3.740 | 16,100,857 | +0.05(+1.36%) |
Nov 25, 2016 | 3.630 | 3.700 | 3.620 | 3.690 | 5,704,093 | +0.07(+1.93%) |
Nov 23, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.03(+0.84%) | |
Nov 22, 2016 | 3.540 | 3.600 | 3.520 | 3.590 | 15,492,837 | +0.08(+2.28%) |
Nov 21, 2016 | 3.470 | 3.520 | 3.450 | 3.510 | 16,941,428 | +0.09(+2.63%) |
Nov 18, 2016 | 3.390 | 3.440 | 3.350 | 3.420 | 12,626,808 | +0.06(+1.79%) |
Nov 17, 2016 | 3.460 | 3.480 | 3.360 | 3.360 | 16,910,448 | -0.07(-2.04%) |
Nov 16, 2016 | 3.300 | 3.470 | 3.280 | 3.430 | 24,523,530 | +0.13(+3.94%) |
Nov 15, 2016 | 3.240 | 3.300 | 3.220 | 3.300 | 13,537,256 | +0.06(+1.85%) |
Nov 14, 2016 | 3.150 | 3.240 | 3.140 | 3.240 | 15,432,065 | +0.06(+1.89%) |
Nov 11, 2016 | 3.150 | 3.230 | 3.110 | 3.180 | 18,806,392 | +0.02(+0.63%) |
Nov 10, 2016 | 3.230 | 3.260 | 3.150 | 3.160 | 21,523,506 | -0.05(-1.56%) |
Nov 09, 2016 | 3.190 | 3.220 | 3.130 | 3.210 | 22,316,464 | -0.03(-0.93%) |
Nov 08, 2016 | 3.250 | 3.310 | 3.210 | 3.240 | 27,615,480 | +0.03(+0.93%) |
Nov 07, 2016 | 3.200 | 3.290 | 3.160 | 3.210 | 30,984,224 | +0.09(+2.88%) |
Nov 04, 2016 | 3.170 | 3.240 | 3.100 | 3.120 | 43,146,020 | -0.01(-0.32%) |
Nov 03, 2016 | 3.420 | 3.430 | 3.120 | 3.130 | 54,895,256 | -0.26(-7.67%) |
Nov 02, 2016 | 3.800 | 3.800 | 3.380 | 3.390 | 85,882,120 | -0.54(-13.74%) |