Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.410 | 3.520 | 3.335 | 3.500 | 74,722 | +0.06(+1.74%) |
Jan 30, 2017 | 3.540 | 3.590 | 3.430 | 3.440 | 103,465 | -0.14(-3.91%) |
Jan 27, 2017 | 3.610 | 3.610 | 3.500 | 3.580 | 36,629 | -0.01(-0.28%) |
Jan 26, 2017 | 3.620 | 3.620 | 3.530 | 3.590 | 39,186 | -0.05(-1.37%) |
Jan 25, 2017 | 3.500 | 3.690 | 3.500 | 3.640 | 43,819 | +0.19(+5.51%) |
Jan 24, 2017 | 3.590 | 3.670 | 3.440 | 3.450 | 155,067 | -0.14(-3.90%) |
Jan 23, 2017 | 3.790 | 3.860 | 3.550 | 3.590 | 87,744 | -0.22(-5.77%) |
Jan 20, 2017 | 3.710 | 3.840 | 3.600 | 3.810 | 131,015 | +0.08(+2.14%) |
Jan 19, 2017 | 3.910 | 3.920 | 3.730 | 3.730 | 50,132 | -0.15(-3.87%) |
Jan 18, 2017 | 3.960 | 4.000 | 3.880 | 3.880 | 46,539 | -0.04(-1.02%) |
Jan 17, 2017 | 3.950 | 4.000 | 3.860 | 3.920 | 58,543 | -0.06(-1.51%) |
Jan 13, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.11(-2.69%) | |
Jan 12, 2017 | 4.147 | 4.200 | 4.090 | 4.090 | 61,316 | -0.11(-2.62%) |
Jan 11, 2017 | 4.030 | 4.230 | 4.000 | 4.200 | 108,007 | +0.17(+4.22%) |
Jan 10, 2017 | 3.960 | 4.040 | 3.960 | 4.030 | 42,983 | +0.07(+1.77%) |
Jan 09, 2017 | 3.830 | 4.070 | 3.750 | 3.960 | 77,904 | +0.11(+2.86%) |
Jan 06, 2017 | 3.920 | 3.920 | 3.720 | 3.850 | 67,639 | -0.05(-1.28%) |
Jan 05, 2017 | 3.890 | 4.000 | 3.810 | 3.900 | 72,225 | -0.03(-0.76%) |
Jan 04, 2017 | 3.710 | 3.950 | 3.710 | 3.930 | 149,501 | +0.25(+6.79%) |
Jan 03, 2017 | 3.830 | 3.830 | 3.600 | 3.680 | 114,799 | -0.08(-2.13%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.07(-1.83%) | |
Dec 29, 2016 | 3.840 | 3.920 | 3.770 | 3.830 | 60,299 | -0.01(-0.26%) |
Dec 28, 2016 | 3.800 | 3.900 | 3.680 | 3.840 | 170,298 | +0.07(+1.86%) |
Dec 27, 2016 | 3.750 | 3.940 | 3.660 | 3.770 | 53,419 | -0.02(-0.53%) |
Dec 23, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Dec 22, 2016 | 3.910 | 3.910 | 3.710 | 3.750 | 65,305 | -0.20(-5.06%) |
Dec 21, 2016 | 4.000 | 4.045 | 3.910 | 3.950 | 129,760 | -0.10(-2.47%) |
Dec 20, 2016 | 4.280 | 4.320 | 4.010 | 4.050 | 150,149 | -0.25(-5.81%) |
Dec 19, 2016 | 4.050 | 4.300 | 4.000 | 4.300 | 350,323 | +0.22(+5.39%) |
Dec 16, 2016 | 3.850 | 4.085 | 3.740 | 4.080 | 1,459,991 | +0.25(+6.53%) |
Dec 15, 2016 | 3.720 | 3.860 | 3.632 | 3.830 | 159,311 | +0.09(+2.41%) |
Dec 14, 2016 | 3.800 | 3.950 | 3.670 | 3.740 | 81,174 | -0.10(-2.60%) |
Dec 13, 2016 | 3.760 | 3.890 | 3.709 | 3.840 | 163,818 | -0.06(-1.54%) |
Dec 12, 2016 | 3.540 | 3.950 | 3.470 | 3.900 | 205,909 | +0.37(+10.48%) |
Dec 09, 2016 | 3.530 | 3.570 | 3.430 | 3.530 | 85,855 | -0.02(-0.56%) |
Dec 08, 2016 | 3.470 | 3.600 | 3.430 | 3.550 | 145,712 | +0.06(+1.72%) |
Dec 07, 2016 | 3.460 | 3.550 | 3.460 | 3.490 | 91,422 | +0.06(+1.75%) |
Dec 06, 2016 | 3.260 | 3.530 | 3.250 | 3.430 | 180,814 | +0.19(+5.86%) |
Dec 05, 2016 | 3.100 | 3.290 | 3.100 | 3.240 | 171,563 | +0.13(+4.18%) |
Dec 02, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 105,901 | -0.03(-0.96%) |
Dec 01, 2016 | 3.170 | 3.240 | 3.110 | 3.140 | 147,910 | -0.05(-1.57%) |
Nov 30, 2016 | 3.220 | 3.230 | 3.105 | 3.190 | 99,858 | -0.03(-0.93%) |
Nov 29, 2016 | 3.250 | 3.330 | 3.179 | 3.220 | 116,386 | -0.03(-0.92%) |
Nov 28, 2016 | 3.220 | 3.250 | 3.120 | 3.250 | 154,080 | +0.03(+0.93%) |
Nov 25, 2016 | 3.170 | 3.300 | 2.980 | 3.220 | 110,489 | +0.11(+3.54%) |
Nov 23, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.13(+4.36%) | |
Nov 22, 2016 | 2.900 | 3.000 | 2.850 | 2.980 | 148,546 | +0.12(+4.20%) |
Nov 21, 2016 | 2.750 | 2.880 | 2.630 | 2.860 | 247,144 | +0.10(+3.62%) |
Nov 18, 2016 | 2.660 | 2.800 | 2.660 | 2.760 | 306,673 | +0.09(+3.37%) |
Nov 17, 2016 | 2.700 | 2.720 | 2.660 | 2.670 | 110,730 | -0.05(-1.84%) |
Nov 16, 2016 | 2.630 | 2.720 | 2.610 | 2.720 | 279,991 | +0.09(+3.42%) |
Nov 15, 2016 | 2.700 | 2.730 | 2.610 | 2.630 | 155,288 | -0.07(-2.59%) |
Nov 14, 2016 | 2.890 | 2.900 | 2.680 | 2.700 | 214,812 | -0.12(-4.26%) |
Nov 11, 2016 | 2.800 | 2.950 | 2.750 | 2.820 | 258,803 | +0.04(+1.44%) |
Nov 10, 2016 | 3.270 | 3.270 | 2.730 | 2.780 | 177,537 | -0.59(-17.51%) |
Nov 09, 2016 | 3.380 | 3.040 | 3.370 | 93,463 | +0.33(+10.86%) | |
Nov 08, 2016 | 3.090 | 3.130 | 3.020 | 3.040 | 54,668 | -0.04(-1.30%) |
Nov 07, 2016 | 3.100 | 3.100 | 3.021 | 3.080 | 39,754 | +0.08(+2.67%) |
Nov 04, 2016 | 3.050 | 3.140 | 3.000 | 3.000 | 33,466 | -0.01(-0.33%) |
Nov 03, 2016 | 2.990 | 3.080 | 2.990 | 3.010 | 39,278 | +0.05(+1.69%) |
Nov 02, 2016 | 2.990 | 3.060 | 2.930 | 2.960 | 54,748 | -0.04(-1.33%) |