Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.730 | 3.730 | 3.730 | 3.730 | 597 | +0.05(+1.35%) |
Jan 30, 2017 | 3.650 | 3.761 | 3.650 | 3.680 | 3,200 | -0.00(-0.01%) |
Jan 27, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 6,080 | +0.07(+1.93%) |
Jan 26, 2017 | 3.585 | 3.611 | 3.580 | 3.611 | 2,805 | -0.02(-0.65%) |
Jan 25, 2017 | 3.602 | 3.635 | 3.592 | 3.635 | 1,685 | -0.07(-2.01%) |
Jan 24, 2017 | 3.650 | 3.740 | 3.650 | 3.709 | 12,108 | -0.01(-0.30%) |
Jan 23, 2017 | 3.709 | 3.740 | 3.709 | 3.720 | 6,588 | -0.02(-0.53%) |
Jan 20, 2017 | 3.615 | 3.740 | 3.615 | 3.740 | 4,980 | +0.18(+5.06%) |
Jan 19, 2017 | 3.560 | 3.560 | 3.540 | 3.560 | 2,100 | -0.07(-1.93%) |
Jan 18, 2017 | 3.728 | 3.728 | 3.630 | 3.630 | 11,000 | -0.14(-3.63%) |
Jan 17, 2017 | 3.809 | 3.809 | 3.750 | 3.767 | 66,262 | +0.05(+1.41%) |
Jan 13, 2017 | 3.714 | 3.714 | 3.714 | 0 | +0.11(+2.97%) | |
Jan 12, 2017 | 3.690 | 3.690 | 3.580 | 3.607 | 13,445 | -0.06(-1.71%) |
Jan 10, 2017 | 3.670 | 3.670 | 3.670 | 54,491 | -0.03(-0.81%) | |
Jan 09, 2017 | 3.630 | 3.710 | 3.597 | 3.700 | 880 | +0.13(+3.64%) |
Jan 06, 2017 | 3.740 | 3.760 | 3.470 | 3.570 | 11,974 | -0.21(-5.49%) |
Jan 05, 2017 | 3.510 | 3.790 | 3.510 | 3.777 | 17,345 | +0.35(+10.18%) |
Jan 04, 2017 | 3.499 | 3.499 | 3.403 | 3.429 | 31,919 | -0.02(-0.62%) |
Jan 03, 2017 | 3.366 | 3.450 | 3.270 | 3.450 | 32,350 | +0.17(+5.18%) |
Dec 30, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.13(-3.81%) | |
Dec 29, 2016 | 3.145 | 3.410 | 3.142 | 3.410 | 63,295 | +0.28(+8.95%) |
Dec 28, 2016 | 3.000 | 3.130 | 3.000 | 3.130 | 6,950 | +0.13(+4.33%) |
Dec 27, 2016 | 2.800 | 3.040 | 2.800 | 3.000 | 2,244 | +0.06(+2.11%) |
Dec 23, 2016 | 2.938 | 2.938 | 2.938 | 0 | +0.18(+6.45%) | |
Dec 22, 2016 | 2.835 | 2.900 | 2.760 | 2.760 | 5,712 | -0.10(-3.48%) |
Dec 21, 2016 | 2.854 | 2.860 | 2.854 | 2.860 | 2,830 | -0.01(-0.37%) |
Dec 20, 2016 | 2.787 | 2.870 | 2.787 | 2.870 | 2,325 | +0.05(+1.70%) |
Dec 19, 2016 | 2.812 | 2.886 | 2.810 | 2.822 | 6,314 | +0.04(+1.37%) |
Dec 16, 2016 | 2.761 | 2.870 | 2.730 | 2.784 | 31,218 | +0.05(+1.97%) |
Dec 15, 2016 | 2.735 | 2.800 | 2.691 | 2.730 | 20,542 | -0.06(-2.15%) |
Dec 14, 2016 | 2.948 | 3.010 | 2.790 | 2.790 | 632,530 | -0.15(-5.10%) |
Dec 13, 2016 | 2.913 | 2.940 | 2.882 | 2.940 | 3,845 | +0.04(+1.45%) |
Dec 12, 2016 | 2.910 | 2.924 | 2.894 | 2.898 | 26,849 | +0.03(+0.97%) |
Dec 09, 2016 | 3.000 | 3.000 | 2.870 | 2.870 | 40,767 | -0.15(-5.04%) |
Dec 08, 2016 | 2.992 | 3.030 | 2.992 | 3.022 | 2,281 | -0.06(-1.87%) |
Dec 07, 2016 | 3.120 | 3.170 | 3.080 | 3.080 | 41,373 | +0.00(+0.00%) |
Dec 06, 2016 | 3.150 | 3.150 | 3.078 | 3.080 | 23,223 | -0.08(-2.53%) |
Dec 05, 2016 | 3.136 | 3.160 | 3.136 | 3.160 | 1,157 | +0.02(+0.57%) |
Dec 02, 2016 | 3.120 | 3.173 | 3.060 | 3.142 | 23,900 | +0.05(+1.68%) |
Dec 01, 2016 | 3.044 | 3.114 | 3.043 | 3.090 | 5,199 | +0.05(+1.64%) |
Nov 30, 2016 | 3.059 | 3.080 | 3.011 | 3.040 | 27,618 | +0.02(+0.66%) |
Nov 29, 2016 | 3.029 | 3.043 | 3.000 | 3.020 | 13,664 | -0.08(-2.55%) |
Nov 28, 2016 | 2.973 | 3.099 | 2.973 | 3.099 | 28,900 | +0.11(+3.52%) |
Nov 25, 2016 | 3.001 | 3.001 | 2.994 | 2.994 | 313 | +0.01(+0.49%) |
Nov 23, 2016 | 2.979 | 2.979 | 2.979 | 0 | -0.18(-5.78%) | |
Nov 22, 2016 | 3.237 | 3.237 | 3.144 | 3.162 | 8,830 | -0.10(-2.99%) |
Nov 21, 2016 | 3.297 | 3.297 | 3.259 | 3.259 | 5,426 | +0.05(+1.53%) |
Nov 18, 2016 | 3.204 | 3.219 | 3.180 | 3.210 | 21,130 | +0.05(+1.58%) |
Nov 17, 2016 | 3.350 | 3.350 | 3.130 | 3.160 | 5,640 | -0.13(-4.03%) |
Nov 16, 2016 | 3.391 | 3.391 | 3.220 | 3.293 | 3,900 | -0.08(-2.32%) |
Nov 15, 2016 | 3.303 | 3.410 | 3.303 | 3.371 | 2,945 | +0.18(+5.67%) |
Nov 14, 2016 | 3.160 | 3.250 | 3.010 | 3.190 | 21,291 | +0.00(+0.03%) |
Nov 11, 2016 | 3.360 | 3.380 | 3.180 | 3.189 | 36,859 | -0.18(-5.33%) |
Nov 10, 2016 | 3.607 | 3.607 | 3.310 | 3.369 | 21,170 | -0.16(-4.57%) |
Nov 09, 2016 | 3.790 | 3.814 | 3.460 | 3.530 | 18,162 | -0.14(-3.81%) |
Nov 08, 2016 | 3.600 | 3.705 | 3.590 | 3.670 | 5,880 | -0.16(-4.18%) |
Nov 07, 2016 | 3.731 | 3.830 | 3.731 | 3.830 | 3,454 | -0.15(-3.74%) |
Nov 04, 2016 | 4.000 | 4.000 | 3.890 | 3.979 | 5,144 | -0.02(-0.47%) |
Nov 03, 2016 | 4.066 | 4.110 | 3.998 | 3.998 | 11,400 | -0.01(-0.31%) |
Nov 02, 2016 | 4.277 | 4.286 | 4.010 | 4.010 | 7,165 | -0.13(-3.25%) |