Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.320 | 3.450 | 3.320 | 3.390 | 102,724 | +0.07(+2.11%) |
Jan 30, 2017 | 3.320 | 3.331 | 3.300 | 3.320 | 26,311 | -0.02(-0.60%) |
Jan 27, 2017 | 3.430 | 3.440 | 3.340 | 3.340 | 32,864 | +0.02(+0.60%) |
Jan 26, 2017 | 3.400 | 3.420 | 3.320 | 3.320 | 79,564 | -0.08(-2.35%) |
Jan 25, 2017 | 3.420 | 3.450 | 3.400 | 3.400 | 32,086 | -0.04(-1.16%) |
Jan 24, 2017 | 3.600 | 3.605 | 3.420 | 3.440 | 96,821 | -0.15(-4.18%) |
Jan 23, 2017 | 3.700 | 3.735 | 3.580 | 3.590 | 72,406 | -0.07(-1.91%) |
Jan 20, 2017 | 3.595 | 3.740 | 3.583 | 3.660 | 148,602 | +0.05(+1.39%) |
Jan 19, 2017 | 3.590 | 3.610 | 3.510 | 3.610 | 192,379 | +0.00(+0.00%) |
Jan 18, 2017 | 3.550 | 3.620 | 3.542 | 3.610 | 227,224 | +0.06(+1.69%) |
Jan 17, 2017 | 3.580 | 3.600 | 3.520 | 3.550 | 68,364 | -0.05(-1.39%) |
Jan 13, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.550 | 3.614 | 3.550 | 3.600 | 25,720 | +0.03(+0.84%) |
Jan 11, 2017 | 3.550 | 3.620 | 3.550 | 3.570 | 15,766 | -0.01(-0.28%) |
Jan 10, 2017 | 3.577 | 3.600 | 3.550 | 3.580 | 13,290 | +0.03(+0.85%) |
Jan 09, 2017 | 3.560 | 3.580 | 3.540 | 3.550 | 64,309 | -0.01(-0.28%) |
Jan 06, 2017 | 3.600 | 3.608 | 3.560 | 3.560 | 19,091 | -0.04(-1.11%) |
Jan 05, 2017 | 3.520 | 3.679 | 3.520 | 3.600 | 39,380 | +0.05(+1.41%) |
Jan 04, 2017 | 3.500 | 3.580 | 3.484 | 3.550 | 59,726 | +0.07(+2.01%) |
Jan 03, 2017 | 3.580 | 3.580 | 3.470 | 3.480 | 64,509 | -0.04(-1.14%) |
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.10(-2.76%) | |
Dec 29, 2016 | 3.490 | 3.660 | 3.370 | 3.620 | 142,698 | +0.13(+3.72%) |
Dec 28, 2016 | 3.525 | 3.550 | 3.490 | 3.490 | 19,738 | -0.05(-1.41%) |
Dec 27, 2016 | 3.430 | 3.580 | 3.430 | 3.540 | 38,791 | +0.09(+2.61%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
Dec 22, 2016 | 3.410 | 3.430 | 3.400 | 3.400 | 34,335 | -0.01(-0.29%) |
Dec 21, 2016 | 3.500 | 3.500 | 3.380 | 3.410 | 100,939 | +0.01(+0.29%) |
Dec 20, 2016 | 3.400 | 3.420 | 3.370 | 3.400 | 55,302 | +0.00(+0.00%) |
Dec 19, 2016 | 3.400 | 3.425 | 3.380 | 3.400 | 36,767 | +0.00(+0.00%) |
Dec 16, 2016 | 3.450 | 3.450 | 3.390 | 3.400 | 36,536 | -0.01(-0.29%) |
Dec 15, 2016 | 3.400 | 3.420 | 3.340 | 3.410 | 85,968 | +0.04(+1.19%) |
Dec 14, 2016 | 3.460 | 3.463 | 3.361 | 3.370 | 172,254 | -0.10(-2.88%) |
Dec 13, 2016 | 3.460 | 3.530 | 3.440 | 3.470 | 95,577 | +0.02(+0.58%) |
Dec 12, 2016 | 3.350 | 3.450 | 3.300 | 3.450 | 96,610 | +0.12(+3.60%) |
Dec 09, 2016 | 3.270 | 3.360 | 3.250 | 3.330 | 106,464 | +0.09(+2.78%) |
Dec 08, 2016 | 3.200 | 3.270 | 3.200 | 3.240 | 66,171 | +0.05(+1.57%) |
Dec 07, 2016 | 3.100 | 3.210 | 3.042 | 3.190 | 136,383 | +0.10(+3.24%) |
Dec 06, 2016 | 2.940 | 3.120 | 2.910 | 3.090 | 129,836 | +0.14(+4.75%) |
Dec 05, 2016 | 2.890 | 2.980 | 2.880 | 2.950 | 38,331 | +0.08(+2.79%) |
Dec 02, 2016 | 2.820 | 2.900 | 2.820 | 2.870 | 34,113 | +0.04(+1.41%) |
Dec 01, 2016 | 2.850 | 2.965 | 2.810 | 2.830 | 58,717 | -0.02(-0.70%) |
Nov 30, 2016 | 2.850 | 2.920 | 2.817 | 2.850 | 98,463 | -0.01(-0.35%) |
Nov 29, 2016 | 2.820 | 2.920 | 2.820 | 2.860 | 133,199 | +0.02(+0.70%) |
Nov 28, 2016 | 2.810 | 2.950 | 2.800 | 2.840 | 141,644 | +0.03(+1.07%) |
Nov 25, 2016 | 2.850 | 2.860 | 2.800 | 2.810 | 66,407 | -0.04(-1.40%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Nov 22, 2016 | 2.850 | 2.912 | 2.850 | 2.900 | 182,877 | +0.05(+1.75%) |
Nov 21, 2016 | 2.930 | 2.930 | 2.800 | 2.850 | 58,642 | -0.09(-3.06%) |
Nov 18, 2016 | 2.900 | 3.030 | 2.890 | 2.940 | 54,950 | +0.00(+0.00%) |
Nov 17, 2016 | 2.950 | 3.065 | 2.910 | 2.940 | 356,225 | -0.06(-2.00%) |
Nov 16, 2016 | 2.890 | 3.150 | 2.830 | 3.000 | 181,546 | +0.25(+9.09%) |
Nov 15, 2016 | 2.650 | 2.830 | 2.650 | 2.750 | 138,064 | +0.10(+3.77%) |
Nov 14, 2016 | 2.510 | 2.721 | 2.460 | 2.650 | 126,737 | +0.10(+3.92%) |
Nov 11, 2016 | 2.590 | 2.600 | 2.490 | 2.550 | 130,696 | -0.04(-1.54%) |
Nov 10, 2016 | 2.710 | 2.730 | 2.550 | 2.590 | 101,910 | -0.15(-5.47%) |
Nov 09, 2016 | 2.660 | 2.740 | 2.401 | 2.740 | 78,856 | +0.00(+0.00%) |
Nov 08, 2016 | 2.810 | 2.810 | 2.700 | 2.740 | 67,941 | -0.10(-3.52%) |
Nov 07, 2016 | 2.810 | 2.910 | 2.800 | 2.840 | 61,571 | +0.04(+1.43%) |
Nov 04, 2016 | 2.780 | 2.875 | 2.780 | 2.800 | 46,716 | +0.00(+0.00%) |
Nov 03, 2016 | 2.810 | 2.910 | 2.800 | 2.800 | 61,816 | -0.02(-0.71%) |
Nov 02, 2016 | 3.010 | 3.080 | 2.700 | 2.820 | 173,813 | -0.24(-7.84%) |