Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.050 | 3.250 | 3.050 | 3.100 | 20,591 | +0.05(+1.64%) |
Jan 30, 2017 | 3.050 | 3.150 | 3.050 | 3.050 | 16,366 | -0.05(-1.61%) |
Jan 27, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 13,145 | -0.10(-3.13%) |
Jan 26, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 23,855 | +0.00(+0.00%) |
Jan 25, 2017 | 3.100 | 3.200 | 3.095 | 3.200 | 25,117 | +0.10(+3.23%) |
Jan 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 24,999 | +0.05(+1.64%) |
Jan 23, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 12,257 | -0.05(-1.61%) |
Jan 20, 2017 | 3.100 | 3.100 | 3.050 | 3.100 | 13,603 | +0.00(+0.00%) |
Jan 19, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 16,261 | -0.10(-3.13%) |
Jan 18, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 26,013 | +0.10(+3.23%) |
Jan 17, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 22,279 | +0.00(+0.00%) |
Jan 13, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Jan 12, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 20,624 | +0.05(+1.61%) |
Jan 11, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 19,587 | +0.00(+0.00%) |
Jan 10, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 38,034 | +0.05(+1.64%) |
Jan 09, 2017 | 3.200 | 3.200 | 3.050 | 3.050 | 39,551 | -0.20(-6.15%) |
Jan 06, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 29,530 | +0.11(+3.50%) |
Jan 05, 2017 | 3.150 | 3.150 | 3.100 | 3.140 | 18,508 | -0.01(-0.32%) |
Jan 04, 2017 | 3.150 | 3.250 | 3.050 | 3.150 | 42,517 | +0.00(+0.00%) |
Jan 03, 2017 | 3.500 | 3.500 | 2.950 | 3.150 | 159,902 | -0.35(-10.00%) |
Dec 30, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Dec 29, 2016 | 3.450 | 3.500 | 3.400 | 3.450 | 30,401 | +0.05(+1.47%) |
Dec 28, 2016 | 3.400 | 3.450 | 3.400 | 3.400 | 21,075 | +0.00(+0.00%) |
Dec 27, 2016 | 3.400 | 3.450 | 3.400 | 3.400 | 31,103 | -0.10(-2.86%) |
Dec 23, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Dec 22, 2016 | 3.500 | 3.500 | 3.450 | 3.450 | 25,037 | -0.05(-1.43%) |
Dec 21, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 22,335 | -0.10(-2.78%) |
Dec 20, 2016 | 3.500 | 3.600 | 3.500 | 3.600 | 23,885 | +0.15(+4.35%) |
Dec 19, 2016 | 3.450 | 3.550 | 3.450 | 3.450 | 27,164 | -0.05(-1.43%) |
Dec 16, 2016 | 3.450 | 3.500 | 3.400 | 3.500 | 28,764 | +0.05(+1.45%) |
Dec 15, 2016 | 3.500 | 3.500 | 3.450 | 3.450 | 18,231 | +0.00(+0.00%) |
Dec 14, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 40,227 | -0.05(-1.43%) |
Dec 13, 2016 | 3.550 | 3.600 | 3.500 | 3.500 | 28,881 | +0.00(+0.00%) |
Dec 12, 2016 | 3.500 | 3.550 | 3.492 | 3.500 | 31,411 | -0.05(-1.41%) |
Dec 09, 2016 | 3.500 | 3.550 | 3.500 | 3.550 | 21,887 | +0.00(+0.00%) |
Dec 08, 2016 | 3.450 | 3.600 | 3.450 | 3.550 | 37,307 | +0.05(+1.43%) |
Dec 07, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 50,045 | +0.00(+0.00%) |
Dec 06, 2016 | 3.500 | 3.550 | 3.500 | 3.500 | 42,604 | +0.05(+1.45%) |
Dec 05, 2016 | 3.450 | 3.500 | 3.400 | 3.450 | 74,599 | +0.10(+2.99%) |
Dec 02, 2016 | 3.400 | 3.425 | 3.350 | 3.350 | 20,177 | -0.10(-2.90%) |
Dec 01, 2016 | 3.500 | 3.545 | 3.400 | 3.450 | 66,047 | +0.00(+0.00%) |
Nov 30, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 45,601 | -0.05(-1.43%) |
Nov 29, 2016 | 3.450 | 3.550 | 3.400 | 3.500 | 89,132 | +0.10(+2.94%) |
Nov 28, 2016 | 3.600 | 3.601 | 3.400 | 3.400 | 108,285 | -0.19(-5.29%) |
Nov 25, 2016 | 3.600 | 3.600 | 3.550 | 3.590 | 31,549 | -0.01(-0.28%) |
Nov 23, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.650 | 3.750 | 3.600 | 3.600 | 81,446 | -0.09(-2.44%) |
Nov 21, 2016 | 3.800 | 3.800 | 3.550 | 3.690 | 66,362 | -0.11(-2.89%) |
Nov 18, 2016 | 3.650 | 3.800 | 3.550 | 3.800 | 161,163 | +0.15(+4.11%) |
Nov 17, 2016 | 3.300 | 3.700 | 3.300 | 3.650 | 348,859 | +0.30(+8.96%) |
Nov 16, 2016 | 3.300 | 3.400 | 3.250 | 3.350 | 48,730 | +0.10(+3.08%) |
Nov 15, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 76,322 | -0.09(-2.69%) |
Nov 14, 2016 | 3.400 | 3.450 | 3.250 | 3.340 | 79,490 | -0.07(-2.05%) |
Nov 11, 2016 | 3.350 | 3.450 | 3.300 | 3.410 | 53,500 | +0.01(+0.29%) |
Nov 10, 2016 | 3.350 | 3.400 | 3.250 | 3.400 | 39,043 | +0.05(+1.49%) |
Nov 09, 2016 | 3.150 | 3.400 | 2.850 | 3.350 | 109,762 | +0.15(+4.69%) |
Nov 08, 2016 | 3.400 | 3.450 | 3.200 | 3.200 | 55,710 | -0.15(-4.48%) |
Nov 07, 2016 | 3.250 | 3.400 | 3.200 | 3.350 | 59,380 | +0.10(+3.08%) |
Nov 04, 2016 | 3.350 | 3.400 | 3.250 | 3.250 | 53,678 | -0.10(-2.99%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.300 | 3.350 | 91,247 | -0.15(-4.29%) |
Nov 02, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 86,854 | +0.05(+1.45%) |