Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.260 | 3.380 | 3.260 | 3.310 | 35,192 | +0.09(+2.80%) |
Jan 30, 2017 | 3.260 | 3.299 | 3.180 | 3.220 | 42,684 | -0.05(-1.53%) |
Jan 27, 2017 | 3.340 | 3.400 | 3.250 | 3.270 | 106,657 | -0.03(-0.91%) |
Jan 26, 2017 | 3.220 | 3.359 | 3.220 | 3.300 | 113,008 | +0.02(+0.61%) |
Jan 25, 2017 | 3.250 | 3.310 | 3.180 | 3.280 | 33,591 | +0.00(+0.00%) |
Jan 24, 2017 | 3.240 | 3.490 | 3.240 | 3.280 | 106,158 | +0.08(+2.50%) |
Jan 23, 2017 | 3.220 | 3.360 | 3.200 | 3.200 | 89,209 | +0.01(+0.31%) |
Jan 20, 2017 | 3.140 | 3.274 | 3.140 | 3.190 | 41,576 | +0.06(+1.92%) |
Jan 19, 2017 | 3.180 | 3.250 | 3.110 | 3.130 | 48,812 | -0.06(-1.88%) |
Jan 18, 2017 | 3.200 | 3.280 | 3.170 | 3.190 | 94,396 | -0.04(-1.15%) |
Jan 17, 2017 | 3.160 | 3.280 | 3.140 | 3.227 | 57,957 | +0.04(+1.16%) |
Jan 13, 2017 | 3.190 | 3.190 | 3.190 | 0 | +0.04(+1.27%) | |
Jan 12, 2017 | 3.120 | 3.210 | 3.110 | 3.150 | 14,749 | +0.02(+0.64%) |
Jan 11, 2017 | 3.110 | 3.210 | 3.110 | 3.130 | 34,887 | +0.01(+0.32%) |
Jan 10, 2017 | 3.110 | 3.173 | 3.100 | 3.120 | 10,198 | +0.02(+0.65%) |
Jan 09, 2017 | 3.120 | 3.220 | 3.100 | 3.100 | 20,939 | -0.04(-1.27%) |
Jan 06, 2017 | 3.200 | 3.389 | 3.120 | 3.140 | 59,238 | -0.08(-2.48%) |
Jan 05, 2017 | 3.139 | 3.292 | 3.080 | 3.220 | 85,492 | +0.09(+2.88%) |
Jan 04, 2017 | 3.040 | 3.247 | 3.040 | 3.130 | 29,880 | +0.09(+2.96%) |
Jan 03, 2017 | 3.100 | 3.100 | 3.040 | 3.040 | 16,417 | -0.09(-2.88%) |
Dec 30, 2016 | 3.130 | 3.130 | 3.130 | 0 | +0.08(+2.62%) | |
Dec 29, 2016 | 3.060 | 3.090 | 3.010 | 3.050 | 33,343 | +0.01(+0.33%) |
Dec 28, 2016 | 3.030 | 3.050 | 2.990 | 3.040 | 23,726 | +0.01(+0.33%) |
Dec 27, 2016 | 3.040 | 3.071 | 3.020 | 3.030 | 48,138 | -0.02(-0.66%) |
Dec 23, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.01(+0.33%) | |
Dec 22, 2016 | 3.040 | 3.062 | 3.020 | 3.040 | 14,715 | -0.01(-0.33%) |
Dec 21, 2016 | 3.040 | 3.084 | 3.010 | 3.050 | 56,801 | -0.03(-0.97%) |
Dec 20, 2016 | 3.070 | 3.200 | 3.020 | 3.080 | 21,407 | +0.00(+0.00%) |
Dec 19, 2016 | 3.090 | 3.220 | 3.030 | 3.080 | 44,311 | -0.02(-0.65%) |
Dec 16, 2016 | 3.180 | 3.320 | 3.100 | 3.100 | 34,227 | -0.15(-4.62%) |
Dec 15, 2016 | 3.300 | 3.340 | 3.210 | 3.250 | 18,459 | -0.07(-2.11%) |
Dec 14, 2016 | 3.320 | 3.400 | 3.320 | 3.320 | 8,539 | +0.05(+1.53%) |
Dec 13, 2016 | 3.400 | 3.400 | 3.260 | 3.270 | 10,476 | -0.10(-2.97%) |
Dec 12, 2016 | 3.400 | 3.400 | 3.228 | 3.370 | 14,060 | +0.06(+1.81%) |
Dec 09, 2016 | 3.600 | 3.600 | 3.110 | 3.310 | 83,975 | -0.24(-6.76%) |
Dec 08, 2016 | 3.590 | 3.662 | 3.450 | 3.550 | 29,759 | -0.10(-2.74%) |
Dec 07, 2016 | 3.530 | 3.689 | 3.500 | 3.650 | 15,592 | +0.09(+2.53%) |
Dec 06, 2016 | 3.540 | 3.600 | 3.530 | 3.560 | 13,959 | -0.09(-2.47%) |
Dec 05, 2016 | 3.610 | 3.650 | 3.525 | 3.650 | 14,210 | -0.04(-1.08%) |
Dec 02, 2016 | 3.560 | 3.690 | 3.520 | 3.690 | 24,861 | +0.09(+2.50%) |
Dec 01, 2016 | 3.680 | 3.680 | 3.550 | 3.600 | 4,880 | -0.01(-0.28%) |
Nov 30, 2016 | 3.580 | 3.684 | 3.580 | 3.610 | 3,015 | +0.03(+0.84%) |
Nov 29, 2016 | 3.600 | 3.600 | 3.480 | 3.580 | 6,278 | -0.02(-0.56%) |
Nov 28, 2016 | 3.570 | 3.614 | 3.460 | 3.600 | 12,760 | +0.00(+0.00%) |
Nov 25, 2016 | 3.660 | 3.660 | 3.496 | 3.600 | 4,389 | -0.08(-2.17%) |
Nov 23, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.02(-0.54%) | |
Nov 22, 2016 | 3.760 | 3.760 | 3.600 | 3.700 | 20,983 | -0.09(-2.37%) |
Nov 21, 2016 | 3.600 | 3.790 | 3.480 | 3.790 | 24,473 | +0.16(+4.41%) |
Nov 18, 2016 | 3.590 | 3.609 | 3.500 | 3.630 | 19,837 | +0.04(+1.11%) |
Nov 17, 2016 | 3.600 | 3.689 | 3.490 | 3.590 | 104,637 | -0.01(-0.28%) |
Nov 16, 2016 | 3.650 | 3.670 | 3.500 | 3.600 | 57,195 | +0.38(+11.80%) |
Nov 15, 2016 | 3.040 | 3.290 | 3.010 | 3.220 | 31,362 | +0.19(+6.27%) |
Nov 14, 2016 | 3.060 | 3.169 | 2.990 | 3.030 | 33,213 | -0.02(-0.66%) |
Nov 11, 2016 | 2.990 | 3.200 | 2.990 | 3.050 | 91,798 | +0.02(+0.66%) |
Nov 10, 2016 | 2.920 | 3.070 | 2.920 | 3.030 | 9,698 | +0.12(+4.12%) |
Nov 09, 2016 | 2.920 | 2.950 | 2.900 | 2.910 | 35,475 | -0.03(-1.02%) |
Nov 08, 2016 | 3.010 | 3.010 | 2.940 | 2.940 | 20,412 | -0.02(-0.68%) |
Nov 07, 2016 | 2.970 | 2.970 | 2.940 | 2.960 | 15,754 | +0.00(+0.00%) |
Nov 04, 2016 | 2.940 | 3.050 | 2.940 | 2.960 | 8,391 | +0.02(+0.68%) |
Nov 03, 2016 | 2.930 | 3.050 | 2.910 | 2.940 | 31,364 | +0.01(+0.34%) |
Nov 02, 2016 | 2.910 | 2.950 | 2.910 | 2.930 | 8,901 | +0.00(+0.00%) |