Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.040 | 4.090 | 3.912 | 4.050 | 27,445 | +0.02(+0.50%) |
Jan 30, 2017 | 3.990 | 4.030 | 3.920 | 4.030 | 17,777 | +0.03(+0.75%) |
Jan 27, 2017 | 3.846 | 4.000 | 3.846 | 4.000 | 25,965 | +0.01(+0.25%) |
Jan 26, 2017 | 3.995 | 4.030 | 3.920 | 3.990 | 37,950 | -0.01(-0.25%) |
Jan 25, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 21,336 | +0.10(+2.56%) |
Jan 24, 2017 | 3.910 | 3.910 | 3.861 | 3.900 | 17,643 | -0.04(-1.02%) |
Jan 23, 2017 | 3.970 | 3.990 | 3.854 | 3.940 | 10,312 | +0.07(+1.81%) |
Jan 20, 2017 | 3.870 | 3.870 | 3.840 | 3.870 | 11,844 | -0.06(-1.53%) |
Jan 19, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 15,110 | +0.03(+0.77%) |
Jan 18, 2017 | 3.980 | 4.000 | 3.850 | 3.900 | 25,594 | -0.07(-1.76%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.900 | 3.970 | 22,653 | -0.03(-0.75%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.52%) | |
Jan 12, 2017 | 3.950 | 3.990 | 3.822 | 3.940 | 9,583 | -0.01(-0.25%) |
Jan 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 16,280 | -0.01(-0.25%) |
Jan 10, 2017 | 3.900 | 3.970 | 3.890 | 3.960 | 8,474 | +0.11(+2.86%) |
Jan 09, 2017 | 3.900 | 3.900 | 3.760 | 3.850 | 7,866 | -0.05(-1.28%) |
Jan 06, 2017 | 3.970 | 3.980 | 3.900 | 3.900 | 5,019 | -0.08(-2.01%) |
Jan 05, 2017 | 4.000 | 4.000 | 3.850 | 3.980 | 13,081 | +0.00(+0.00%) |
Jan 04, 2017 | 3.950 | 4.000 | 3.910 | 3.980 | 12,452 | +0.06(+1.53%) |
Jan 03, 2017 | 3.840 | 3.950 | 3.840 | 3.920 | 13,276 | +0.08(+2.08%) |
Dec 30, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.11(-2.78%) | |
Dec 29, 2016 | 3.950 | 3.980 | 3.892 | 3.950 | 19,275 | -0.02(-0.50%) |
Dec 28, 2016 | 3.779 | 4.000 | 3.779 | 3.970 | 33,465 | +0.14(+3.66%) |
Dec 27, 2016 | 3.740 | 3.876 | 3.704 | 3.830 | 17,246 | +0.12(+3.23%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | +0.15(+4.21%) | |
Dec 22, 2016 | 3.550 | 3.790 | 3.550 | 3.560 | 33,883 | -0.05(-1.39%) |
Dec 21, 2016 | 3.730 | 3.830 | 3.540 | 3.610 | 20,267 | -0.09(-2.43%) |
Dec 20, 2016 | 3.830 | 3.830 | 3.690 | 3.700 | 5,818 | -0.17(-4.39%) |
Dec 19, 2016 | 3.890 | 3.900 | 3.710 | 3.870 | 20,170 | -0.02(-0.51%) |
Dec 16, 2016 | 3.890 | 3.920 | 3.890 | 3.890 | 3,954 | -0.01(-0.26%) |
Dec 15, 2016 | 3.890 | 3.950 | 3.810 | 3.900 | 10,594 | +0.09(+2.36%) |
Dec 14, 2016 | 4.100 | 4.100 | 3.780 | 3.810 | 16,892 | -0.25(-6.16%) |
Dec 13, 2016 | 4.000 | 4.100 | 3.980 | 4.060 | 42,489 | +0.07(+1.75%) |
Dec 12, 2016 | 3.895 | 3.990 | 3.840 | 3.990 | 62,641 | +0.10(+2.57%) |
Dec 09, 2016 | 3.750 | 3.890 | 3.736 | 3.890 | 55,059 | +0.12(+3.18%) |
Dec 08, 2016 | 3.655 | 3.790 | 3.655 | 3.770 | 40,195 | +0.14(+3.86%) |
Dec 07, 2016 | 3.550 | 3.650 | 3.550 | 3.630 | 33,337 | +0.10(+2.83%) |
Dec 06, 2016 | 3.430 | 3.580 | 3.420 | 3.530 | 21,056 | +0.07(+2.02%) |
Dec 05, 2016 | 3.430 | 3.490 | 3.430 | 3.460 | 22,206 | +0.07(+2.06%) |
Dec 02, 2016 | 3.360 | 3.440 | 3.350 | 3.390 | 12,829 | -0.03(-0.88%) |
Dec 01, 2016 | 3.320 | 3.420 | 3.310 | 3.420 | 26,890 | +0.07(+2.09%) |
Nov 30, 2016 | 3.250 | 3.350 | 3.221 | 3.350 | 28,165 | +0.15(+4.69%) |
Nov 29, 2016 | 3.280 | 3.280 | 3.200 | 3.200 | 11,252 | -0.05(-1.66%) |
Nov 28, 2016 | 3.300 | 3.300 | 3.210 | 3.254 | 7,635 | -0.04(-1.10%) |
Nov 25, 2016 | 3.310 | 3.360 | 3.211 | 3.290 | 2,418 | -0.05(-1.50%) |
Nov 23, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) | |
Nov 22, 2016 | 3.370 | 3.380 | 3.330 | 3.380 | 25,483 | +0.01(+0.30%) |
Nov 21, 2016 | 3.360 | 3.400 | 3.270 | 3.370 | 13,948 | -0.01(-0.30%) |
Nov 18, 2016 | 3.376 | 3.380 | 3.350 | 3.380 | 9,572 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.400 | 3.340 | 3.380 | 11,596 | +0.01(+0.34%) |
Nov 16, 2016 | 3.308 | 3.390 | 3.308 | 3.368 | 14,041 | -0.00(-0.05%) |
Nov 15, 2016 | 3.375 | 3.390 | 3.350 | 3.370 | 6,510 | -0.01(-0.30%) |
Nov 14, 2016 | 3.390 | 3.390 | 3.316 | 3.380 | 4,829 | +0.03(+0.90%) |
Nov 11, 2016 | 3.320 | 3.340 | 3.294 | 3.350 | 10,588 | +0.05(+1.52%) |
Nov 10, 2016 | 3.280 | 3.390 | 3.235 | 3.300 | 20,591 | +0.02(+0.61%) |
Nov 09, 2016 | 3.230 | 3.300 | 3.220 | 3.280 | 19,262 | -0.01(-0.30%) |
Nov 08, 2016 | 3.190 | 3.340 | 3.190 | 3.290 | 33,417 | +0.05(+1.54%) |
Nov 07, 2016 | 3.160 | 3.260 | 3.160 | 3.240 | 22,795 | +0.11(+3.51%) |
Nov 04, 2016 | 3.140 | 3.260 | 3.066 | 3.130 | 63,524 | -0.03(-0.95%) |
Nov 03, 2016 | 3.090 | 3.250 | 3.020 | 3.160 | 58,511 | +0.09(+2.93%) |
Nov 02, 2016 | 3.080 | 3.152 | 3.037 | 3.070 | 50,015 | -0.03(-0.97%) |
Nov 01, 2016 | 3.210 | 3.235 | 3.100 | 3.100 | 10,905 | -0.12(-3.73%) |
Oct 31, 2016 | 3.100 | 3.370 | 3.061 | 3.220 | 24,131 | +0.11(+3.54%) |
Oct 28, 2016 | 3.200 | 3.200 | 2.880 | 3.110 | 50,326 | -0.09(-2.81%) |
Oct 27, 2016 | 3.490 | 3.490 | 3.120 | 3.200 | 128,348 | -0.06(-1.84%) |
Oct 26, 2016 | 3.010 | 3.690 | 3.010 | 3.260 | 615,849 | +0.45(+16.01%) |
Oct 25, 2016 | 2.810 | 2.954 | 2.810 | 2.810 | 21,298 | +0.01(+0.36%) |
Oct 24, 2016 | 2.890 | 2.990 | 2.716 | 2.800 | 105,128 | -0.05(-1.75%) |
Oct 21, 2016 | 2.800 | 2.930 | 2.650 | 2.850 | 119,716 | +0.01(+0.35%) |
Oct 20, 2016 | 2.840 | 3.000 | 2.780 | 2.840 | 52,771 | -0.01(-0.35%) |
Oct 19, 2016 | 2.820 | 2.850 | 2.630 | 2.850 | 43,895 | +0.03(+1.06%) |
Oct 18, 2016 | 2.824 | 2.830 | 2.800 | 2.820 | 5,452 | -0.00(-0.00%) |
Oct 17, 2016 | 2.820 | 2.820 | 2.780 | 2.820 | 4,388 | -0.03(-1.05%) |
Oct 14, 2016 | 2.845 | 2.850 | 2.840 | 2.850 | 850 | +0.02(+0.71%) |
Oct 13, 2016 | 2.760 | 2.990 | 2.760 | 2.830 | 92,909 | -0.07(-2.41%) |
Oct 12, 2016 | 2.750 | 2.900 | 2.620 | 2.900 | 74,383 | +0.10(+3.57%) |
Oct 11, 2016 | 2.830 | 2.850 | 2.790 | 2.800 | 7,445 | +0.01(+0.36%) |
Oct 10, 2016 | 2.844 | 2.844 | 2.790 | 2.790 | 6,861 | -0.03(-1.07%) |
Oct 07, 2016 | 2.800 | 2.820 | 2.750 | 2.820 | 16,280 | +0.04(+1.47%) |
Oct 06, 2016 | 2.750 | 2.779 | 2.700 | 2.779 | 4,244 | +0.04(+1.43%) |
Oct 05, 2016 | 2.800 | 2.800 | 2.710 | 2.740 | 15,688 | -0.05(-1.79%) |
Oct 04, 2016 | 2.690 | 2.790 | 2.690 | 2.790 | 12,556 | +0.08(+2.95%) |
Oct 03, 2016 | 2.720 | 2.739 | 2.690 | 2.710 | 11,186 | -0.01(-0.37%) |
Sep 30, 2016 | 2.710 | 2.730 | 2.681 | 2.720 | 11,230 | +0.04(+1.49%) |
Sep 29, 2016 | 2.650 | 2.730 | 2.650 | 2.680 | 5,437 | +0.05(+1.90%) |
Sep 28, 2016 | 2.740 | 2.770 | 2.630 | 2.630 | 13,316 | -0.07(-2.59%) |
Sep 27, 2016 | 2.750 | 2.760 | 2.610 | 2.700 | 17,160 | -0.05(-1.82%) |
Sep 26, 2016 | 2.770 | 2.820 | 2.750 | 2.750 | 11,313 | -0.02(-0.72%) |
Sep 23, 2016 | 2.760 | 2.780 | 2.760 | 2.770 | 2,469 | +0.02(+0.73%) |
Sep 22, 2016 | 2.770 | 2.897 | 2.750 | 2.750 | 17,596 | -0.05(-1.79%) |
Sep 21, 2016 | 2.830 | 2.910 | 2.800 | 2.800 | 34,496 | -0.04(-1.41%) |
Sep 20, 2016 | 2.870 | 2.885 | 2.820 | 2.840 | 12,140 | -0.02(-0.70%) |
Sep 19, 2016 | 2.900 | 3.020 | 2.820 | 2.860 | 15,674 | +0.08(+2.88%) |
Sep 16, 2016 | 3.000 | 3.060 | 2.760 | 2.780 | 75,593 | -0.29(-9.45%) |
Sep 15, 2016 | 3.060 | 3.080 | 3.000 | 3.070 | 28,162 | -0.01(-0.32%) |
Sep 14, 2016 | 3.070 | 3.080 | 3.020 | 3.080 | 26,868 | +0.03(+0.98%) |
Sep 13, 2016 | 2.980 | 3.070 | 2.950 | 3.050 | 30,702 | +0.02(+0.66%) |
Sep 12, 2016 | 2.990 | 3.100 | 2.970 | 3.030 | 50,917 | +0.12(+4.12%) |
Sep 09, 2016 | 2.810 | 2.910 | 2.810 | 2.910 | 27,166 | +0.02(+0.69%) |
Sep 08, 2016 | 2.910 | 2.930 | 2.674 | 2.890 | 29,024 | +0.00(+0.00%) |
Sep 07, 2016 | 2.850 | 2.900 | 2.650 | 2.890 | 40,466 | +0.04(+1.40%) |
Sep 06, 2016 | 2.660 | 2.850 | 2.610 | 2.850 | 60,957 | +0.26(+10.04%) |
Sep 02, 2016 | 2.660 | 2.590 | 2.590 | 2.590 | 13,200 | -0.02(-0.77%) |
Sep 01, 2016 | 2.500 | 2.630 | 2.500 | 2.610 | 10,641 | +0.10(+3.98%) |
Aug 31, 2016 | 2.540 | 2.584 | 2.520 | 2.510 | 9,165 | +0.00(+0.00%) |
Aug 30, 2016 | 2.540 | 2.570 | 2.410 | 2.510 | 20,316 | -0.09(-3.46%) |
Aug 29, 2016 | 2.603 | 2.700 | 2.580 | 2.600 | 32,818 | -0.02(-0.76%) |
Aug 26, 2016 | 2.620 | 2.650 | 2.580 | 2.620 | 5,801 | +0.03(+1.16%) |
Aug 25, 2016 | 2.590 | 2.710 | 2.550 | 2.590 | 20,199 | +0.04(+1.57%) |
Aug 24, 2016 | 2.509 | 2.730 | 2.509 | 2.550 | 44,389 | +0.06(+2.41%) |
Aug 23, 2016 | 2.440 | 2.538 | 2.440 | 2.490 | 4,895 | +0.03(+1.22%) |
Aug 22, 2016 | 2.470 | 2.610 | 2.430 | 2.460 | 8,810 | -0.06(-2.38%) |
Aug 19, 2016 | 2.550 | 2.569 | 2.460 | 2.520 | 14,994 | -0.01(-0.40%) |
Aug 18, 2016 | 2.575 | 2.575 | 2.510 | 2.530 | 4,945 | -0.02(-0.78%) |
Aug 17, 2016 | 2.430 | 2.570 | 2.430 | 2.550 | 13,733 | -0.03(-1.24%) |
Aug 16, 2016 | 2.550 | 2.590 | 2.520 | 2.582 | 1,537 | -0.05(-1.82%) |
Aug 15, 2016 | 2.600 | 2.630 | 2.540 | 2.630 | 13,993 | +0.01(+0.38%) |
Aug 12, 2016 | 2.620 | 2.630 | 2.520 | 2.620 | 13,631 | +0.06(+2.34%) |
Aug 11, 2016 | 2.550 | 2.580 | 2.420 | 2.560 | 95,965 | -0.03(-1.02%) |
Aug 10, 2016 | 2.590 | 2.590 | 2.586 | 2.586 | 3,785 | -0.05(-2.03%) |
Aug 09, 2016 | 2.750 | 2.750 | 2.590 | 2.640 | 16,612 | -0.13(-4.69%) |
Aug 08, 2016 | 2.890 | 2.890 | 2.740 | 2.770 | 21,401 | -0.06(-2.12%) |
Aug 05, 2016 | 2.850 | 2.881 | 2.700 | 2.830 | 25,534 | -0.01(-0.35%) |
Aug 04, 2016 | 2.600 | 2.880 | 2.583 | 2.840 | 28,356 | +0.24(+9.23%) |
Aug 03, 2016 | 2.850 | 2.850 | 2.390 | 2.600 | 91,894 | -0.21(-7.47%) |
Aug 02, 2016 | 2.760 | 2.900 | 2.745 | 2.810 | 27,377 | -0.11(-3.77%) |
Aug 01, 2016 | 3.010 | 3.020 | 2.784 | 2.920 | 26,879 | +0.01(+0.34%) |
Jul 29, 2016 | 3.060 | 3.080 | 2.700 | 2.910 | 47,583 | -0.10(-3.32%) |
Jul 28, 2016 | 3.200 | 3.200 | 2.800 | 3.010 | 245,993 | -0.83(-21.61%) |
Jul 27, 2016 | 3.840 | 4.000 | 3.840 | 3.840 | 50,196 | -0.03(-0.78%) |
Jul 26, 2016 | 3.850 | 3.900 | 3.813 | 3.870 | 26,424 | +0.07(+1.84%) |
Jul 25, 2016 | 3.858 | 3.860 | 3.800 | 3.800 | 15,770 | -0.05(-1.22%) |
Jul 22, 2016 | 3.840 | 3.900 | 3.815 | 3.847 | 10,458 | +0.05(+1.23%) |
Jul 21, 2016 | 3.807 | 3.827 | 3.800 | 3.800 | 3,992 | -0.02(-0.40%) |
Jul 20, 2016 | 3.810 | 3.839 | 3.800 | 3.815 | 9,248 | +0.05(+1.36%) |
Jul 19, 2016 | 3.666 | 3.800 | 3.666 | 3.764 | 17,515 | +0.10(+2.84%) |
Jul 18, 2016 | 3.678 | 3.678 | 3.660 | 3.660 | 2,110 | -0.00(-0.10%) |
Jul 15, 2016 | 3.700 | 3.700 | 3.511 | 3.664 | 12,434 | -0.05(-1.46%) |
Jul 14, 2016 | 3.750 | 3.750 | 3.700 | 3.718 | 8,146 | -0.01(-0.33%) |
Jul 13, 2016 | 3.655 | 3.780 | 3.600 | 3.730 | 9,679 | -0.02(-0.53%) |
Jul 12, 2016 | 3.820 | 3.820 | 3.750 | 3.750 | 11,082 | -0.04(-1.04%) |
Jul 11, 2016 | 3.706 | 3.800 | 3.703 | 3.789 | 21,689 | +0.07(+2.00%) |
Jul 08, 2016 | 3.670 | 3.720 | 3.710 | 3.715 | 5,542 | +0.01(+0.14%) |
Jul 07, 2016 | 3.752 | 3.780 | 3.685 | 3.710 | 4,436 | -0.02(-0.67%) |
Jul 05, 2016 | 3.735 | 3.735 | 3.735 | 3.735 | 257 | -0.07(-1.84%) |
Jul 01, 2016 | 3.670 | 3.805 | 3.805 | 3.805 | 2,800 | +0.05(+1.28%) |
Jun 30, 2016 | 3.607 | 3.810 | 3.607 | 3.757 | 13,418 | +0.05(+1.27%) |
Jun 29, 2016 | 3.550 | 3.710 | 3.550 | 3.710 | 6,150 | +0.10(+2.77%) |
Jun 28, 2016 | 3.718 | 3.718 | 3.600 | 3.610 | 4,580 | +0.05(+1.40%) |
Jun 27, 2016 | 3.800 | 3.835 | 3.450 | 3.560 | 11,799 | -0.19(-5.06%) |
Jun 24, 2016 | 3.640 | 3.838 | 3.420 | 3.750 | 27,699 | -0.10(-2.60%) |
Jun 23, 2016 | 4.050 | 4.050 | 3.660 | 3.850 | 28,052 | -0.05(-1.28%) |