Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.865 | 3.870 | 3.784 | 3.793 | 6,439,580 | -0.07(-1.86%) |
Jan 30, 2017 | 3.892 | 3.906 | 3.838 | 3.865 | 5,911,751 | -0.05(-1.27%) |
Jan 27, 2017 | 3.915 | 3.919 | 3.883 | 3.915 | 3,968,051 | +0.01(+0.27%) |
Jan 26, 2017 | 3.891 | 3.915 | 3.877 | 3.904 | 5,590,217 | +0.03(+0.69%) |
Jan 25, 2017 | 3.891 | 3.895 | 3.873 | 3.877 | 4,626,716 | +0.00(+0.12%) |
Jan 24, 2017 | 3.868 | 3.897 | 3.860 | 3.873 | 5,057,896 | +0.00(+0.00%) |
Jan 23, 2017 | 3.860 | 3.895 | 3.846 | 3.873 | 7,073,415 | +0.02(+0.46%) |
Jan 20, 2017 | 3.837 | 3.860 | 3.828 | 3.855 | 3,933,836 | +0.03(+0.70%) |
Jan 19, 2017 | 3.860 | 3.864 | 3.815 | 3.828 | 5,347,895 | -0.03(-0.69%) |
Jan 18, 2017 | 3.851 | 3.873 | 3.824 | 3.855 | 4,075,754 | +0.00(+0.00%) |
Jan 17, 2017 | 3.851 | 3.895 | 3.824 | 3.855 | 5,912,833 | +0.00(+0.12%) |
Jan 13, 2017 | 3.851 | 3.851 | 3.851 | 0 | +0.02(+0.47%) | |
Jan 12, 2017 | 3.828 | 3.846 | 3.810 | 3.833 | 3,685,999 | +0.00(+0.12%) |
Jan 11, 2017 | 3.775 | 3.833 | 3.761 | 3.828 | 5,598,882 | +0.05(+1.30%) |
Jan 10, 2017 | 3.806 | 3.806 | 3.770 | 3.779 | 3,826,469 | -0.02(-0.59%) |
Jan 09, 2017 | 3.828 | 3.846 | 3.797 | 3.802 | 3,269,618 | -0.03(-0.70%) |
Jan 06, 2017 | 3.837 | 3.855 | 3.819 | 3.828 | 3,438,235 | -0.01(-0.23%) |
Jan 05, 2017 | 3.824 | 3.855 | 3.802 | 3.837 | 4,740,536 | +0.01(+0.35%) |
Jan 04, 2017 | 3.770 | 3.855 | 3.766 | 3.824 | 11,135,328 | +0.06(+1.66%) |
Jan 03, 2017 | 3.726 | 3.761 | 3.699 | 3.761 | 5,795,716 | +0.04(+0.96%) |
Dec 30, 2016 | 3.726 | 3.726 | 3.726 | 0 | +0.02(+0.48%) | |
Dec 29, 2016 | 3.690 | 3.721 | 3.659 | 3.708 | 4,333,763 | +0.02(+0.48%) |
Dec 28, 2016 | 3.739 | 3.749 | 3.681 | 3.690 | 4,617,247 | -0.07(-1.74%) |
Dec 27, 2016 | 3.711 | 3.755 | 3.711 | 3.755 | 6,200,853 | +0.04(+1.19%) |
Dec 23, 2016 | 3.711 | 3.711 | 3.711 | 0 | -0.03(-0.71%) | |
Dec 22, 2016 | 3.742 | 3.791 | 3.724 | 3.738 | 6,836,611 | +0.00(+0.12%) |
Dec 21, 2016 | 3.689 | 3.738 | 3.680 | 3.733 | 5,511,974 | +0.04(+1.20%) |
Dec 20, 2016 | 3.676 | 3.711 | 3.667 | 3.689 | 3,891,840 | +0.01(+0.24%) |
Dec 19, 2016 | 3.641 | 3.698 | 3.632 | 3.680 | 5,578,755 | +0.03(+0.85%) |
Dec 16, 2016 | 3.632 | 3.663 | 3.614 | 3.649 | 8,900,025 | +0.03(+0.73%) |
Dec 15, 2016 | 3.592 | 3.649 | 3.583 | 3.623 | 5,835,436 | +0.02(+0.61%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.601 | 3.601 | 4,124,104 | -0.04(-0.97%) |
Dec 13, 2016 | 3.627 | 3.645 | 3.605 | 3.636 | 3,711,431 | +0.01(+0.24%) |
Dec 12, 2016 | 3.605 | 3.641 | 3.600 | 3.627 | 4,945,947 | +0.02(+0.61%) |
Dec 09, 2016 | 3.588 | 3.614 | 3.579 | 3.605 | 3,675,740 | +0.00(+0.00%) |
Dec 08, 2016 | 3.588 | 3.614 | 3.552 | 3.605 | 3,708,611 | +0.03(+0.74%) |
Dec 07, 2016 | 3.579 | 3.588 | 3.557 | 3.579 | 3,112,241 | +0.00(+0.12%) |
Dec 06, 2016 | 3.557 | 3.574 | 3.548 | 3.574 | 2,664,430 | +0.02(+0.62%) |
Dec 05, 2016 | 3.526 | 3.557 | 3.508 | 3.552 | 3,210,826 | +0.05(+1.52%) |
Dec 02, 2016 | 3.495 | 3.534 | 3.484 | 3.499 | 2,806,107 | +0.00(+0.00%) |
Dec 01, 2016 | 3.561 | 3.561 | 3.499 | 3.499 | 4,285,668 | -0.06(-1.62%) |
Nov 30, 2016 | 3.579 | 3.579 | 3.530 | 3.557 | 4,436,745 | +0.02(+0.50%) |
Nov 29, 2016 | 3.534 | 3.552 | 3.500 | 3.539 | 4,681,077 | -0.02(-0.62%) |
Nov 28, 2016 | 3.565 | 3.576 | 3.521 | 3.561 | 4,298,512 | -0.03(-0.70%) |
Nov 25, 2016 | 3.542 | 3.587 | 3.525 | 3.586 | 4,816,081 | +0.05(+1.36%) |
Nov 23, 2016 | 3.538 | 3.538 | 3.538 | 0 | +0.02(+0.50%) | |
Nov 22, 2016 | 3.534 | 3.547 | 3.507 | 3.520 | 3,756,847 | -0.00(-0.12%) |
Nov 21, 2016 | 3.499 | 3.538 | 3.490 | 3.525 | 4,275,399 | +0.04(+1.13%) |
Nov 18, 2016 | 3.459 | 3.492 | 3.437 | 3.485 | 5,831,012 | +0.03(+0.89%) |
Nov 17, 2016 | 3.455 | 3.468 | 3.424 | 3.455 | 4,360,156 | +0.03(+0.89%) |
Nov 16, 2016 | 3.416 | 3.446 | 3.402 | 3.424 | 2,861,894 | +0.00(+0.00%) |
Nov 15, 2016 | 3.389 | 3.433 | 3.346 | 3.424 | 4,371,982 | +0.03(+1.03%) |
Nov 14, 2016 | 3.411 | 3.442 | 3.376 | 3.389 | 5,144,989 | -0.01(-0.26%) |
Nov 11, 2016 | 3.367 | 3.398 | 3.350 | 3.398 | 5,175,783 | +0.03(+1.04%) |
Nov 10, 2016 | 3.354 | 3.381 | 3.332 | 3.363 | 5,469,078 | +0.05(+1.45%) |
Nov 09, 2016 | 3.153 | 3.367 | 3.101 | 3.315 | 10,537,170 | +0.05(+1.47%) |
Nov 08, 2016 | 3.280 | 3.306 | 3.267 | 3.267 | 4,465,220 | -0.02(-0.66%) |
Nov 07, 2016 | 3.319 | 3.341 | 3.289 | 3.289 | 3,603,713 | -0.00(-0.13%) |
Nov 04, 2016 | 3.267 | 3.319 | 3.262 | 3.293 | 3,046,033 | +0.02(+0.53%) |
Nov 03, 2016 | 3.258 | 3.306 | 3.212 | 3.276 | 5,008,719 | +0.01(+0.40%) |
Nov 02, 2016 | 3.319 | 3.363 | 3.241 | 3.262 | 8,549,834 | -0.08(-2.48%) |