Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.950 | 4.220 | 3.880 | 4.210 | 195,343 | +0.24(+6.05%) |
Jan 30, 2017 | 4.030 | 4.130 | 3.850 | 3.970 | 190,577 | -0.08(-1.98%) |
Jan 27, 2017 | 3.910 | 4.090 | 3.890 | 4.050 | 96,833 | +0.14(+3.58%) |
Jan 26, 2017 | 4.060 | 4.140 | 3.881 | 3.910 | 78,852 | -0.15(-3.69%) |
Jan 25, 2017 | 3.970 | 4.083 | 3.900 | 4.060 | 139,573 | +0.12(+3.05%) |
Jan 24, 2017 | 3.920 | 3.970 | 3.810 | 3.940 | 103,387 | +0.04(+1.03%) |
Jan 23, 2017 | 3.840 | 3.975 | 3.780 | 3.900 | 184,600 | +0.05(+1.30%) |
Jan 20, 2017 | 3.950 | 3.960 | 3.800 | 3.850 | 196,655 | -0.11(-2.78%) |
Jan 19, 2017 | 4.010 | 4.074 | 3.920 | 3.960 | 166,305 | -0.06(-1.49%) |
Jan 18, 2017 | 4.040 | 4.090 | 3.950 | 4.020 | 154,731 | -0.02(-0.50%) |
Jan 17, 2017 | 4.200 | 4.230 | 3.950 | 4.040 | 236,245 | -0.19(-4.49%) |
Jan 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.14(+3.42%) | |
Jan 12, 2017 | 3.750 | 4.139 | 3.750 | 4.090 | 477,055 | +0.30(+7.92%) |
Jan 11, 2017 | 4.040 | 4.070 | 3.750 | 3.790 | 386,341 | -0.19(-4.77%) |
Jan 10, 2017 | 4.150 | 4.180 | 3.910 | 3.980 | 394,721 | -0.08(-1.97%) |
Jan 09, 2017 | 4.090 | 4.390 | 3.830 | 4.060 | 1,673,000 | -0.12(-2.87%) |
Jan 06, 2017 | 3.470 | 4.350 | 3.445 | 4.180 | 6,680,758 | +0.83(+24.78%) |
Jan 05, 2017 | 3.350 | 3.400 | 3.260 | 3.350 | 105,974 | +0.02(+0.60%) |
Jan 04, 2017 | 3.240 | 3.350 | 3.210 | 3.330 | 127,695 | +0.09(+2.78%) |
Jan 03, 2017 | 3.230 | 3.370 | 3.180 | 3.240 | 90,404 | +0.06(+1.89%) |
Dec 30, 2016 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
Dec 29, 2016 | 3.380 | 3.460 | 3.300 | 3.310 | 111,130 | -0.06(-1.78%) |
Dec 28, 2016 | 3.460 | 3.460 | 3.360 | 3.370 | 162,260 | -0.09(-2.60%) |
Dec 27, 2016 | 3.330 | 3.470 | 3.330 | 3.460 | 111,312 | +0.14(+4.22%) |
Dec 23, 2016 | 3.320 | 3.320 | 3.320 | 0 | +0.09(+2.79%) | |
Dec 22, 2016 | 3.450 | 3.450 | 3.220 | 3.230 | 233,182 | -0.21(-6.10%) |
Dec 21, 2016 | 3.200 | 3.540 | 3.200 | 3.440 | 455,818 | +0.25(+7.84%) |
Dec 20, 2016 | 3.210 | 3.240 | 3.160 | 3.190 | 204,494 | +0.00(+0.00%) |
Dec 19, 2016 | 3.190 | 3.250 | 3.180 | 3.190 | 255,645 | +0.01(+0.31%) |
Dec 16, 2016 | 3.210 | 3.270 | 3.160 | 3.180 | 1,195,689 | -0.01(-0.31%) |
Dec 15, 2016 | 3.200 | 3.250 | 3.180 | 3.190 | 221,728 | +0.02(+0.63%) |
Dec 14, 2016 | 3.240 | 3.250 | 3.120 | 3.170 | 336,386 | -0.09(-2.76%) |
Dec 13, 2016 | 3.390 | 3.390 | 3.250 | 3.260 | 200,968 | -0.10(-2.98%) |
Dec 12, 2016 | 3.420 | 3.450 | 3.350 | 3.360 | 173,360 | -0.08(-2.33%) |
Dec 09, 2016 | 3.510 | 3.540 | 3.430 | 3.440 | 148,968 | -0.06(-1.71%) |
Dec 08, 2016 | 3.460 | 3.510 | 3.440 | 3.500 | 162,057 | +0.02(+0.57%) |
Dec 07, 2016 | 3.580 | 3.600 | 3.420 | 3.480 | 365,407 | -0.13(-3.60%) |
Dec 06, 2016 | 3.570 | 3.620 | 3.518 | 3.610 | 110,972 | +0.05(+1.40%) |
Dec 05, 2016 | 3.500 | 3.630 | 3.436 | 3.560 | 535,166 | +0.10(+2.89%) |
Dec 02, 2016 | 3.430 | 3.510 | 3.380 | 3.460 | 68,936 | +0.04(+1.17%) |
Dec 01, 2016 | 3.420 | 3.640 | 3.344 | 3.420 | 148,257 | +0.04(+1.18%) |
Nov 30, 2016 | 3.410 | 3.450 | 3.335 | 3.380 | 143,116 | -0.01(-0.29%) |
Nov 29, 2016 | 3.430 | 3.480 | 3.360 | 3.390 | 117,269 | -0.05(-1.45%) |
Nov 28, 2016 | 3.510 | 3.570 | 3.400 | 3.440 | 330,435 | -0.10(-2.82%) |
Nov 25, 2016 | 3.530 | 3.550 | 3.430 | 3.540 | 41,947 | +0.01(+0.28%) |
Nov 23, 2016 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Nov 22, 2016 | 3.520 | 3.550 | 3.420 | 3.450 | 87,601 | -0.06(-1.71%) |
Nov 21, 2016 | 3.630 | 3.700 | 3.470 | 3.510 | 171,080 | -0.07(-1.96%) |
Nov 18, 2016 | 3.560 | 3.750 | 3.530 | 3.580 | 275,453 | +0.10(+2.87%) |
Nov 17, 2016 | 3.500 | 3.590 | 3.470 | 3.480 | 113,110 | -0.03(-0.85%) |
Nov 16, 2016 | 3.540 | 3.700 | 3.420 | 3.510 | 120,697 | -0.03(-0.85%) |
Nov 15, 2016 | 3.630 | 3.640 | 3.431 | 3.540 | 162,974 | -0.08(-2.21%) |
Nov 14, 2016 | 3.560 | 3.620 | 3.470 | 3.620 | 267,059 | +0.12(+3.43%) |
Nov 11, 2016 | 3.450 | 3.590 | 3.408 | 3.500 | 302,353 | +0.05(+1.45%) |
Nov 10, 2016 | 3.510 | 3.620 | 3.410 | 3.450 | 239,803 | +0.02(+0.58%) |
Nov 09, 2016 | 3.200 | 3.500 | 3.160 | 3.430 | 271,710 | +0.26(+8.20%) |
Nov 08, 2016 | 3.070 | 3.190 | 3.050 | 3.170 | 132,650 | +0.07(+2.26%) |
Nov 07, 2016 | 3.010 | 3.120 | 3.000 | 3.100 | 139,413 | +0.17(+5.80%) |
Nov 04, 2016 | 2.990 | 3.080 | 2.890 | 2.930 | 261,665 | -0.05(-1.68%) |
Nov 03, 2016 | 3.050 | 3.060 | 2.980 | 2.980 | 236,812 | -0.05(-1.65%) |
Nov 02, 2016 | 3.080 | 3.090 | 3.000 | 3.030 | 126,808 | -0.05(-1.62%) |