Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.310 | 3.370 | 3.230 | 3.360 | 11,441,250 | +0.06(+1.82%) |
Jan 30, 2017 | 3.410 | 3.410 | 3.250 | 3.300 | 11,127,961 | -0.13(-3.79%) |
Jan 27, 2017 | 3.390 | 3.460 | 3.320 | 3.430 | 9,837,684 | +0.04(+1.18%) |
Jan 26, 2017 | 3.460 | 3.480 | 3.225 | 3.390 | 18,146,816 | -0.18(-5.04%) |
Jan 25, 2017 | 3.560 | 3.660 | 3.450 | 3.570 | 10,251,185 | +0.13(+3.78%) |
Jan 24, 2017 | 3.760 | 3.810 | 3.280 | 3.440 | 15,804,305 | -0.33(-8.75%) |
Jan 23, 2017 | 3.840 | 3.850 | 3.735 | 3.770 | 4,643,592 | -0.03(-0.79%) |
Jan 20, 2017 | 3.830 | 3.870 | 3.750 | 3.800 | 8,863,948 | -0.04(-1.04%) |
Jan 19, 2017 | 3.850 | 3.870 | 3.770 | 3.840 | 7,904,259 | +0.00(+0.00%) |
Jan 18, 2017 | 3.860 | 3.880 | 3.800 | 3.840 | 6,359,252 | -0.03(-0.78%) |
Jan 17, 2017 | 3.890 | 3.910 | 3.830 | 3.870 | 4,730,425 | -0.01(-0.26%) |
Jan 13, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Jan 12, 2017 | 3.840 | 3.870 | 3.810 | 3.860 | 4,242,916 | +0.01(+0.26%) |
Jan 11, 2017 | 3.870 | 3.890 | 3.820 | 3.850 | 3,832,313 | +0.02(+0.52%) |
Jan 10, 2017 | 3.860 | 3.905 | 3.800 | 3.830 | 5,745,023 | -0.01(-0.26%) |
Jan 09, 2017 | 3.910 | 3.940 | 3.830 | 3.840 | 3,732,063 | -0.10(-2.54%) |
Jan 06, 2017 | 3.970 | 4.000 | 3.920 | 3.940 | 2,879,348 | -0.01(-0.25%) |
Jan 05, 2017 | 4.000 | 4.020 | 3.900 | 3.950 | 3,963,982 | -0.09(-2.23%) |
Jan 04, 2017 | 3.860 | 4.040 | 3.860 | 4.040 | 5,824,350 | +0.17(+4.39%) |
Jan 03, 2017 | 3.900 | 3.990 | 3.650 | 3.870 | 10,631,374 | +0.06(+1.57%) |
Dec 30, 2016 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
Dec 29, 2016 | 3.860 | 3.910 | 3.850 | 3.860 | 6,588,168 | -0.01(-0.26%) |
Dec 28, 2016 | 4.020 | 4.030 | 3.850 | 3.870 | 5,151,497 | -0.12(-3.01%) |
Dec 27, 2016 | 4.040 | 4.090 | 3.990 | 3.990 | 2,586,976 | -0.05(-1.24%) |
Dec 23, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.10(-2.42%) | |
Dec 22, 2016 | 4.210 | 4.220 | 3.990 | 4.140 | 7,535,110 | -0.09(-2.13%) |
Dec 21, 2016 | 4.270 | 4.300 | 4.180 | 4.230 | 5,740,565 | -0.01(-0.24%) |
Dec 20, 2016 | 3.880 | 4.250 | 3.880 | 4.240 | 7,414,275 | +0.36(+9.28%) |
Dec 19, 2016 | 3.900 | 3.980 | 3.820 | 3.880 | 4,394,932 | +0.00(+0.00%) |
Dec 16, 2016 | 4.000 | 4.030 | 3.845 | 3.880 | 11,779,051 | -0.09(-2.27%) |
Dec 15, 2016 | 4.120 | 4.150 | 3.870 | 3.970 | 11,641,148 | -0.12(-2.93%) |
Dec 14, 2016 | 4.230 | 4.250 | 4.080 | 4.090 | 7,450,577 | -0.16(-3.76%) |
Dec 13, 2016 | 4.220 | 4.330 | 4.200 | 4.250 | 7,744,358 | +0.05(+1.19%) |
Dec 12, 2016 | 4.220 | 4.310 | 4.160 | 4.200 | 5,307,263 | -0.02(-0.47%) |
Dec 09, 2016 | 4.280 | 4.315 | 4.170 | 4.220 | 5,926,271 | -0.06(-1.40%) |
Dec 08, 2016 | 4.310 | 4.330 | 4.240 | 4.280 | 6,324,742 | -0.01(-0.23%) |
Dec 07, 2016 | 4.300 | 4.350 | 4.270 | 4.290 | 3,844,925 | -0.04(-0.92%) |
Dec 06, 2016 | 4.240 | 4.340 | 4.230 | 4.330 | 8,387,595 | +0.11(+2.61%) |
Dec 05, 2016 | 4.160 | 4.250 | 4.140 | 4.220 | 7,074,514 | +0.10(+2.43%) |
Dec 02, 2016 | 4.170 | 4.210 | 4.030 | 4.120 | 7,116,304 | -0.08(-1.90%) |
Dec 01, 2016 | 4.320 | 4.380 | 4.160 | 4.200 | 7,685,347 | -0.08(-1.87%) |
Nov 30, 2016 | 4.280 | 4.400 | 4.250 | 4.280 | 8,155,848 | +0.03(+0.71%) |
Nov 29, 2016 | 4.290 | 4.350 | 4.250 | 4.250 | 7,487,530 | +0.00(+0.00%) |
Nov 28, 2016 | 4.310 | 4.365 | 4.250 | 4.250 | 5,434,927 | -0.11(-2.52%) |
Nov 25, 2016 | 4.400 | 4.420 | 4.285 | 4.360 | 2,671,868 | -0.05(-1.13%) |
Nov 23, 2016 | 4.410 | 4.410 | 4.410 | 0 | +0.04(+0.92%) | |
Nov 22, 2016 | 4.450 | 4.460 | 4.250 | 4.370 | 4,928,885 | -0.07(-1.58%) |
Nov 21, 2016 | 4.420 | 4.450 | 4.355 | 4.440 | 3,077,125 | +0.07(+1.60%) |
Nov 18, 2016 | 4.340 | 4.440 | 4.330 | 4.370 | 7,066,899 | +0.04(+0.92%) |
Nov 17, 2016 | 4.300 | 4.350 | 4.250 | 4.330 | 5,405,299 | +0.02(+0.46%) |
Nov 16, 2016 | 4.320 | 4.390 | 4.290 | 4.310 | 5,073,351 | -0.01(-0.23%) |
Nov 15, 2016 | 4.270 | 4.325 | 4.150 | 4.320 | 5,465,955 | +0.01(+0.23%) |
Nov 14, 2016 | 4.250 | 4.370 | 4.240 | 4.310 | 7,598,020 | +0.10(+2.38%) |
Nov 11, 2016 | 4.070 | 4.230 | 4.040 | 4.210 | 10,008,165 | +0.21(+5.25%) |
Nov 10, 2016 | 4.040 | 4.190 | 3.940 | 4.000 | 11,308,911 | +0.03(+0.76%) |
Nov 09, 2016 | 3.960 | 4.130 | 3.930 | 3.970 | 16,477,576 | -0.07(-1.73%) |
Nov 08, 2016 | 4.060 | 4.090 | 3.930 | 4.040 | 8,248,738 | -0.03(-0.74%) |
Nov 07, 2016 | 4.110 | 4.210 | 3.965 | 4.070 | 10,463,900 | +0.05(+1.24%) |
Nov 04, 2016 | 4.020 | 4.290 | 4.010 | 4.020 | 11,678,112 | -0.09(-2.19%) |
Nov 03, 2016 | 4.150 | 4.205 | 4.070 | 4.110 | 11,072,671 | -0.08(-1.91%) |
Nov 02, 2016 | 4.000 | 4.220 | 3.990 | 4.190 | 13,042,038 | +0.17(+4.23%) |