Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |
Jan 03, 2017 | 4.040 | 4.076 | 4.018 | 4.076 | 2,460,119 | +0.08(+1.99%) |
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |
Dec 01, 2016 | 3.679 | 3.722 | 3.657 | 3.693 | 4,747,622 | +0.01(+0.20%) |
Nov 30, 2016 | 3.679 | 3.722 | 3.671 | 3.686 | 2,661,643 | +0.01(+0.20%) |
Nov 29, 2016 | 3.664 | 3.686 | 3.642 | 3.679 | 2,393,284 | +0.06(+1.60%) |
Nov 28, 2016 | 3.650 | 3.664 | 3.613 | 3.621 | 3,059,600 | -0.09(-2.53%) |
Nov 25, 2016 | 3.700 | 3.722 | 3.686 | 3.715 | 1,483,982 | +0.01(+0.39%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.729 | 3.751 | 3.715 | 3.751 | 2,506,416 | +0.08(+2.17%) |
Nov 21, 2016 | 3.671 | 3.679 | 3.642 | 3.671 | 2,757,154 | +0.01(+0.20%) |
Nov 18, 2016 | 3.686 | 3.707 | 3.657 | 3.664 | 2,954,670 | -0.04(-0.98%) |
Nov 17, 2016 | 3.671 | 3.722 | 3.664 | 3.700 | 3,907,345 | +0.04(+1.19%) |
Nov 16, 2016 | 3.707 | 3.722 | 3.650 | 3.657 | 4,166,465 | -0.10(-2.69%) |
Nov 15, 2016 | 3.744 | 3.765 | 3.693 | 3.758 | 2,791,498 | -0.03(-0.76%) |
Nov 14, 2016 | 3.765 | 3.801 | 3.758 | 3.787 | 4,271,430 | +0.09(+2.54%) |
Nov 11, 2016 | 3.671 | 3.700 | 3.650 | 3.693 | 3,234,839 | -0.03(-0.78%) |
Nov 10, 2016 | 3.635 | 3.751 | 3.635 | 3.722 | 6,210,558 | +0.42(+12.69%) |
Nov 09, 2016 | 3.202 | 3.338 | 3.202 | 3.303 | 3,573,311 | +0.14(+4.58%) |
Nov 08, 2016 | 3.093 | 3.187 | 3.086 | 3.158 | 2,869,584 | +0.01(+0.23%) |
Nov 07, 2016 | 3.137 | 3.151 | 3.122 | 3.151 | 1,563,448 | +0.10(+3.32%) |
Nov 04, 2016 | 3.071 | 3.090 | 3.050 | 3.050 | 1,810,902 | -0.04(-1.40%) |
Nov 03, 2016 | 3.115 | 3.133 | 3.086 | 3.093 | 2,427,789 | +0.03(+0.94%) |
Nov 02, 2016 | 3.100 | 3.115 | 3.050 | 3.064 | 2,896,294 | -0.07(-2.30%) |