Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.228 | 4.239 | 4.054 | 4.132 | 6,643,594 | -0.17(-3.90%) |
Jan 30, 2017 | 4.302 | 4.305 | 4.137 | 4.300 | 7,338,152 | -0.07(-1.59%) |
Jan 27, 2017 | 4.277 | 4.371 | 4.270 | 4.370 | 3,734,282 | +0.16(+3.80%) |
Jan 26, 2017 | 4.301 | 4.310 | 4.153 | 4.210 | 3,812,567 | -0.07(-1.75%) |
Jan 25, 2017 | 4.263 | 4.312 | 4.170 | 4.284 | 5,177,496 | +0.18(+4.40%) |
Jan 24, 2017 | 3.917 | 4.118 | 3.917 | 4.104 | 4,875,046 | +0.23(+5.94%) |
Jan 23, 2017 | 3.894 | 3.931 | 3.784 | 3.874 | 4,163,453 | -0.08(-1.97%) |
Jan 20, 2017 | 3.906 | 4.019 | 3.900 | 3.952 | 4,278,988 | +0.15(+3.88%) |
Jan 19, 2017 | 3.802 | 3.932 | 3.795 | 3.804 | 2,777,533 | -0.05(-1.37%) |
Jan 18, 2017 | 3.713 | 3.864 | 3.713 | 3.857 | 3,776,202 | +0.15(+4.18%) |
Jan 17, 2017 | 3.853 | 3.853 | 3.665 | 3.702 | 4,211,889 | -0.19(-4.81%) |
Jan 13, 2017 | 3.889 | 3.889 | 3.889 | 0 | +0.07(+1.89%) | |
Jan 12, 2017 | 3.893 | 3.893 | 3.644 | 3.817 | 5,179,823 | -0.10(-2.58%) |
Jan 11, 2017 | 3.870 | 3.918 | 3.833 | 3.918 | 3,316,080 | +0.04(+0.95%) |
Jan 10, 2017 | 3.822 | 3.905 | 3.815 | 3.882 | 3,908,274 | +0.06(+1.52%) |
Jan 09, 2017 | 3.739 | 3.868 | 3.738 | 3.824 | 5,574,925 | +0.12(+3.22%) |
Jan 06, 2017 | 3.642 | 3.733 | 3.567 | 3.704 | 5,037,759 | +0.09(+2.41%) |
Jan 05, 2017 | 3.729 | 3.780 | 3.599 | 3.617 | 3,693,200 | -0.10(-2.75%) |
Jan 04, 2017 | 3.736 | 3.768 | 3.665 | 3.720 | 3,687,150 | +0.03(+0.91%) |
Jan 03, 2017 | 3.779 | 3.845 | 3.590 | 3.686 | 6,426,953 | +0.01(+0.16%) |
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.18(-4.71%) | |
Dec 29, 2016 | 3.824 | 3.864 | 3.740 | 3.862 | 6,204,602 | -0.00(-0.02%) |
Dec 28, 2016 | 4.182 | 4.185 | 3.857 | 3.863 | 8,333,469 | -0.24(-5.81%) |
Dec 27, 2016 | 3.968 | 4.125 | 3.964 | 4.101 | 5,032,578 | +0.14(+3.65%) |
Dec 23, 2016 | 3.957 | 3.957 | 3.957 | 0 | +0.06(+1.49%) | |
Dec 22, 2016 | 3.975 | 3.992 | 3.851 | 3.899 | 3,184,193 | +0.06(+1.61%) |
Dec 21, 2016 | 3.868 | 3.884 | 3.822 | 3.837 | 2,462,392 | +0.00(+0.00%) |
Dec 20, 2016 | 3.864 | 3.864 | 3.790 | 3.837 | 5,559,038 | +0.10(+2.81%) |
Dec 19, 2016 | 3.691 | 3.774 | 3.642 | 3.732 | 4,451,067 | +0.11(+3.11%) |
Dec 16, 2016 | 3.814 | 3.825 | 3.573 | 3.620 | 4,621,987 | -0.12(-3.26%) |
Dec 15, 2016 | 3.588 | 3.787 | 3.578 | 3.742 | 7,826,513 | +0.19(+5.26%) |
Dec 14, 2016 | 3.568 | 3.623 | 3.517 | 3.555 | 5,574,102 | -0.01(-0.22%) |
Dec 13, 2016 | 3.494 | 3.633 | 3.465 | 3.563 | 6,648,195 | +0.12(+3.37%) |
Dec 12, 2016 | 3.483 | 3.503 | 3.360 | 3.446 | 4,246,547 | -0.08(-2.27%) |
Dec 09, 2016 | 3.673 | 3.678 | 3.454 | 3.526 | 5,820,072 | -0.04(-1.26%) |
Dec 08, 2016 | 3.491 | 3.627 | 3.491 | 3.571 | 7,650,489 | +0.09(+2.56%) |
Dec 07, 2016 | 3.261 | 3.500 | 3.234 | 3.482 | 7,048,960 | +0.21(+6.33%) |
Dec 06, 2016 | 3.176 | 3.284 | 3.175 | 3.275 | 4,850,369 | +0.13(+4.15%) |
Dec 05, 2016 | 3.110 | 3.171 | 3.049 | 3.144 | 6,718,790 | +0.11(+3.65%) |
Dec 02, 2016 | 2.909 | 3.046 | 2.879 | 3.034 | 6,605,298 | +0.11(+3.88%) |
Dec 01, 2016 | 3.415 | 3.422 | 2.865 | 2.920 | 11,879,676 | -0.51(-14.79%) |
Nov 30, 2016 | 3.495 | 3.508 | 3.423 | 3.427 | 1,971,493 | -0.06(-1.80%) |
Nov 29, 2016 | 3.496 | 3.547 | 3.437 | 3.490 | 2,160,066 | -0.02(-0.58%) |
Nov 28, 2016 | 3.522 | 3.555 | 3.490 | 3.510 | 2,407,970 | -0.03(-0.83%) |
Nov 25, 2016 | 3.558 | 3.558 | 3.492 | 3.540 | 1,464,470 | +0.01(+0.42%) |
Nov 23, 2016 | 3.525 | 3.525 | 3.525 | 0 | +0.01(+0.40%) | |
Nov 22, 2016 | 3.473 | 3.517 | 3.441 | 3.511 | 6,117,683 | +0.14(+4.01%) |
Nov 21, 2016 | 3.360 | 3.411 | 3.327 | 3.376 | 4,540,257 | +0.04(+1.33%) |
Nov 18, 2016 | 3.281 | 3.345 | 3.243 | 3.331 | 3,421,789 | +0.07(+2.05%) |
Nov 17, 2016 | 3.249 | 3.308 | 3.141 | 3.264 | 5,146,712 | +0.10(+3.27%) |
Nov 16, 2016 | 3.042 | 3.168 | 3.032 | 3.161 | 6,697,414 | +0.11(+3.46%) |
Nov 15, 2016 | 2.939 | 3.076 | 2.903 | 3.055 | 6,176,249 | +0.17(+5.77%) |
Nov 14, 2016 | 2.953 | 2.986 | 2.865 | 2.888 | 3,821,075 | -0.05(-1.68%) |
Nov 11, 2016 | 2.728 | 2.952 | 2.725 | 2.938 | 9,726,372 | +0.30(+11.28%) |
Nov 10, 2016 | 2.881 | 2.926 | 2.555 | 2.640 | 12,678,167 | -0.18(-6.27%) |
Nov 09, 2016 | 2.664 | 2.845 | 2.627 | 2.816 | 8,824,289 | -0.05(-1.59%) |
Nov 08, 2016 | 2.848 | 2.912 | 2.791 | 2.862 | 4,495,361 | +0.02(+0.65%) |
Nov 07, 2016 | 2.766 | 2.847 | 2.732 | 2.843 | 4,105,666 | +0.23(+8.65%) |
Nov 04, 2016 | 2.615 | 2.690 | 2.561 | 2.617 | 3,149,389 | -0.05(-1.76%) |
Nov 03, 2016 | 2.695 | 2.740 | 2.638 | 2.664 | 5,613,862 | -0.02(-0.67%) |
Nov 02, 2016 | 2.745 | 2.792 | 2.660 | 2.682 | 6,979,779 | -0.05(-2.00%) |