Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.110 | 3.150 | 3.050 | 3.080 | 26,978 | -0.10(-3.15%) |
Jan 30, 2017 | 3.150 | 3.270 | 3.150 | 3.180 | 10,987 | +0.04(+1.28%) |
Jan 27, 2017 | 3.270 | 3.288 | 3.050 | 3.140 | 26,696 | -0.11(-3.38%) |
Jan 26, 2017 | 3.380 | 3.524 | 3.240 | 3.250 | 13,792 | -0.16(-4.69%) |
Jan 25, 2017 | 3.500 | 3.589 | 3.400 | 3.410 | 22,701 | -0.22(-6.06%) |
Jan 24, 2017 | 3.550 | 3.700 | 3.510 | 3.630 | 23,232 | +0.08(+2.25%) |
Jan 23, 2017 | 3.660 | 3.795 | 3.500 | 3.550 | 30,999 | -0.15(-4.05%) |
Jan 20, 2017 | 3.670 | 3.700 | 3.520 | 3.700 | 27,651 | +0.10(+2.78%) |
Jan 19, 2017 | 3.680 | 3.720 | 3.510 | 3.600 | 30,304 | -0.01(-0.28%) |
Jan 18, 2017 | 3.700 | 3.704 | 3.590 | 3.610 | 12,369 | -0.07(-1.90%) |
Jan 17, 2017 | 3.909 | 3.930 | 3.680 | 3.680 | 20,079 | -0.16(-4.17%) |
Jan 13, 2017 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Jan 12, 2017 | 4.400 | 4.949 | 3.950 | 3.990 | 351,964 | +0.23(+6.11%) |
Jan 11, 2017 | 3.673 | 3.840 | 3.611 | 3.760 | 33,468 | +0.02(+0.54%) |
Jan 10, 2017 | 3.620 | 3.950 | 3.610 | 3.740 | 97,071 | +0.11(+3.03%) |
Jan 09, 2017 | 3.595 | 3.770 | 3.595 | 3.630 | 7,080 | +0.00(+0.00%) |
Jan 06, 2017 | 3.611 | 3.725 | 3.611 | 3.630 | 7,860 | +0.01(+0.28%) |
Jan 05, 2017 | 3.686 | 3.800 | 3.610 | 3.620 | 20,440 | -0.06(-1.61%) |
Jan 04, 2017 | 3.650 | 3.759 | 3.600 | 3.679 | 33,200 | +0.13(+3.64%) |
Jan 03, 2017 | 3.650 | 4.350 | 3.520 | 3.550 | 334,202 | +0.04(+1.14%) |
Dec 30, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Dec 29, 2016 | 3.581 | 3.643 | 3.581 | 3.600 | 13,616 | +0.03(+0.84%) |
Dec 28, 2016 | 3.560 | 3.690 | 3.560 | 3.570 | 24,966 | -0.01(-0.28%) |
Dec 27, 2016 | 3.560 | 3.989 | 3.560 | 3.580 | 62,924 | +0.02(+0.56%) |
Dec 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | -0.21(-5.57%) | |
Dec 22, 2016 | 3.770 | 3.860 | 3.770 | 3.770 | 22,563 | -0.01(-0.26%) |
Dec 21, 2016 | 3.900 | 3.970 | 3.770 | 3.780 | 17,521 | -0.15(-3.82%) |
Dec 20, 2016 | 4.120 | 4.120 | 3.860 | 3.930 | 68,653 | -0.13(-3.20%) |
Dec 19, 2016 | 4.126 | 4.175 | 4.000 | 4.060 | 34,221 | -0.08(-1.93%) |
Dec 16, 2016 | 3.965 | 4.140 | 3.930 | 4.140 | 45,476 | +0.19(+4.81%) |
Dec 15, 2016 | 4.150 | 4.150 | 3.880 | 3.950 | 24,667 | -0.18(-4.36%) |
Dec 14, 2016 | 4.400 | 4.422 | 4.010 | 4.130 | 19,326 | -0.20(-4.62%) |
Dec 13, 2016 | 4.450 | 4.570 | 4.270 | 4.330 | 20,143 | -0.20(-4.42%) |
Dec 12, 2016 | 4.391 | 4.690 | 4.348 | 4.530 | 57,044 | +0.12(+2.72%) |
Dec 09, 2016 | 4.269 | 4.470 | 4.269 | 4.410 | 7,928 | +0.07(+1.61%) |
Dec 08, 2016 | 4.480 | 4.480 | 4.250 | 4.340 | 5,487 | +0.00(+0.00%) |
Dec 07, 2016 | 4.290 | 4.500 | 4.290 | 4.340 | 15,764 | +0.02(+0.46%) |
Dec 06, 2016 | 4.350 | 4.380 | 4.110 | 4.320 | 16,791 | -0.03(-0.69%) |
Dec 05, 2016 | 4.330 | 4.690 | 4.330 | 4.350 | 81,382 | +0.00(+0.00%) |
Dec 02, 2016 | 4.210 | 4.370 | 4.200 | 4.350 | 37,685 | +0.06(+1.40%) |
Dec 01, 2016 | 4.360 | 4.470 | 4.100 | 4.290 | 20,135 | -0.04(-0.92%) |
Nov 30, 2016 | 4.220 | 4.360 | 4.220 | 4.330 | 26,238 | +0.11(+2.61%) |
Nov 29, 2016 | 4.400 | 4.503 | 4.210 | 4.220 | 87,963 | -0.25(-5.59%) |
Nov 28, 2016 | 4.630 | 4.630 | 4.280 | 4.470 | 27,773 | -0.13(-2.83%) |
Nov 25, 2016 | 4.250 | 4.653 | 4.250 | 4.600 | 51,297 | +0.36(+8.49%) |
Nov 23, 2016 | 4.240 | 4.240 | 4.240 | 0 | -0.85(-16.70%) | |
Nov 22, 2016 | 3.812 | 5.490 | 3.780 | 5.090 | 653,449 | +1.33(+35.37%) |
Nov 21, 2016 | 3.930 | 4.084 | 3.700 | 3.760 | 25,217 | -0.15(-3.84%) |
Nov 18, 2016 | 4.470 | 4.577 | 3.700 | 3.910 | 93,761 | -0.29(-6.90%) |
Nov 17, 2016 | 4.700 | 4.740 | 4.200 | 4.200 | 98,557 | -0.33(-7.28%) |
Nov 16, 2016 | 4.090 | 4.720 | 4.090 | 4.530 | 163,647 | +0.46(+11.30%) |
Nov 15, 2016 | 4.160 | 4.205 | 4.015 | 4.070 | 33,192 | -0.17(-3.97%) |
Nov 14, 2016 | 3.990 | 4.500 | 3.990 | 4.238 | 97,028 | +0.25(+6.22%) |
Nov 11, 2016 | 3.330 | 4.190 | 3.330 | 3.990 | 198,300 | +0.50(+14.33%) |
Nov 10, 2016 | 3.570 | 3.800 | 3.430 | 3.490 | 65,490 | -0.07(-1.97%) |
Nov 09, 2016 | 3.610 | 3.610 | 3.400 | 3.560 | 59,036 | +0.00(+0.00%) |
Nov 08, 2016 | 3.730 | 3.750 | 3.410 | 3.560 | 45,633 | -0.20(-5.32%) |
Nov 07, 2016 | 3.690 | 3.913 | 3.600 | 3.760 | 16,597 | +0.04(+1.08%) |
Nov 04, 2016 | 3.710 | 3.951 | 3.610 | 3.720 | 23,746 | +0.07(+1.92%) |
Nov 03, 2016 | 4.010 | 4.150 | 3.450 | 3.650 | 108,504 | -0.44(-10.76%) |
Nov 02, 2016 | 4.310 | 4.430 | 4.020 | 4.090 | 61,896 | -0.21(-4.88%) |