Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.085 | 3.104 | 3.003 | 3.030 | 101,024 | -0.06(-1.79%) |
Jan 30, 2017 | 3.113 | 3.131 | 3.085 | 3.085 | 61,913 | -0.06(-2.04%) |
Jan 27, 2017 | 3.241 | 3.251 | 3.104 | 3.150 | 81,757 | -0.07(-2.28%) |
Jan 26, 2017 | 3.251 | 3.315 | 3.205 | 3.223 | 89,894 | -0.05(-1.40%) |
Jan 25, 2017 | 3.196 | 3.306 | 3.113 | 3.269 | 181,539 | +0.11(+3.49%) |
Jan 24, 2017 | 3.150 | 3.269 | 3.122 | 3.159 | 156,908 | +0.00(+0.00%) |
Jan 23, 2017 | 3.241 | 3.278 | 3.150 | 3.159 | 128,119 | -0.04(-1.15%) |
Jan 20, 2017 | 3.232 | 3.315 | 3.177 | 3.196 | 72,136 | -0.05(-1.42%) |
Jan 19, 2017 | 3.196 | 3.315 | 3.168 | 3.241 | 549,084 | +0.06(+1.73%) |
Jan 18, 2017 | 3.232 | 3.241 | 3.177 | 3.186 | 32,733 | -0.02(-0.57%) |
Jan 17, 2017 | 3.223 | 3.251 | 3.186 | 3.205 | 61,962 | -0.06(-1.69%) |
Jan 13, 2017 | 3.260 | 3.260 | 3.260 | 0 | +0.03(+0.85%) | |
Jan 12, 2017 | 3.297 | 3.352 | 3.205 | 3.232 | 68,069 | -0.11(-3.30%) |
Jan 11, 2017 | 3.352 | 3.398 | 3.287 | 3.342 | 77,982 | -0.05(-1.36%) |
Jan 10, 2017 | 3.324 | 3.416 | 3.324 | 3.388 | 48,095 | +0.04(+1.10%) |
Jan 09, 2017 | 3.306 | 3.416 | 3.214 | 3.352 | 114,277 | -0.03(-0.81%) |
Jan 06, 2017 | 3.407 | 3.407 | 3.379 | 3.379 | 101,918 | +0.00(+0.00%) |
Jan 05, 2017 | 3.398 | 3.416 | 3.361 | 3.379 | 107,979 | +0.01(+0.27%) |
Jan 04, 2017 | 3.388 | 3.397 | 3.352 | 3.370 | 87,378 | -0.01(-0.27%) |
Jan 03, 2017 | 3.379 | 3.443 | 3.342 | 3.379 | 82,018 | +0.04(+1.10%) |
Dec 30, 2016 | 3.342 | 3.342 | 3.342 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.407 | 3.425 | 3.342 | 3.352 | 74,509 | -0.03(-0.81%) |
Dec 28, 2016 | 3.453 | 3.462 | 3.361 | 3.379 | 90,681 | -0.04(-1.08%) |
Dec 27, 2016 | 3.434 | 3.471 | 3.398 | 3.416 | 134,136 | +0.08(+2.48%) |
Dec 23, 2016 | 3.333 | 3.333 | 3.333 | 0 | -0.15(-4.22%) | |
Dec 22, 2016 | 3.489 | 3.535 | 3.425 | 3.480 | 157,835 | -0.02(-0.53%) |
Dec 21, 2016 | 3.508 | 3.600 | 3.489 | 3.499 | 95,372 | -0.06(-1.80%) |
Dec 20, 2016 | 3.526 | 3.609 | 3.489 | 3.563 | 100,243 | +0.07(+2.11%) |
Dec 19, 2016 | 3.636 | 3.636 | 3.471 | 3.489 | 99,872 | -0.11(-3.06%) |
Dec 16, 2016 | 3.600 | 3.673 | 3.572 | 3.600 | 153,896 | +0.03(+0.77%) |
Dec 15, 2016 | 3.526 | 3.581 | 3.480 | 3.572 | 137,198 | +0.07(+2.10%) |
Dec 14, 2016 | 3.489 | 3.618 | 3.480 | 3.499 | 55,419 | -0.03(-0.78%) |
Dec 13, 2016 | 3.719 | 3.719 | 3.499 | 3.526 | 126,137 | -0.16(-4.24%) |
Dec 12, 2016 | 3.710 | 3.710 | 3.673 | 3.682 | 110,329 | +0.00(+0.00%) |
Dec 09, 2016 | 3.673 | 3.747 | 3.636 | 3.682 | 289,185 | +0.02(+0.50%) |
Dec 08, 2016 | 3.636 | 3.673 | 3.627 | 3.664 | 144,317 | +0.05(+1.27%) |
Dec 07, 2016 | 3.590 | 3.664 | 3.535 | 3.618 | 161,268 | +0.04(+1.03%) |
Dec 06, 2016 | 3.572 | 3.609 | 3.434 | 3.581 | 79,086 | +0.04(+1.04%) |
Dec 05, 2016 | 3.407 | 3.618 | 3.407 | 3.544 | 115,060 | +0.06(+1.58%) |
Dec 02, 2016 | 3.398 | 3.618 | 3.186 | 3.489 | 199,670 | +0.35(+11.11%) |
Dec 01, 2016 | 3.205 | 3.398 | 3.140 | 3.140 | 64,606 | -0.08(-2.56%) |
Nov 30, 2016 | 3.342 | 3.342 | 3.196 | 3.223 | 81,379 | -0.08(-2.50%) |
Nov 29, 2016 | 3.407 | 3.448 | 3.269 | 3.306 | 66,886 | -0.06(-1.91%) |
Nov 28, 2016 | 3.600 | 3.600 | 3.342 | 3.370 | 76,894 | -0.20(-5.66%) |
Nov 25, 2016 | 3.526 | 3.572 | 3.517 | 3.572 | 17,221 | +0.02(+0.52%) |
Nov 23, 2016 | 3.554 | 3.554 | 3.554 | 0 | +0.12(+3.48%) | |
Nov 22, 2016 | 3.517 | 3.517 | 3.324 | 3.434 | 111,415 | -0.06(-1.84%) |
Nov 21, 2016 | 3.600 | 3.600 | 3.443 | 3.499 | 30,602 | -0.12(-3.30%) |
Nov 18, 2016 | 3.618 | 3.728 | 3.526 | 3.618 | 48,451 | +0.00(+0.00%) |
Nov 17, 2016 | 3.499 | 3.636 | 3.480 | 3.618 | 63,802 | +0.14(+3.96%) |
Nov 16, 2016 | 3.471 | 3.526 | 3.214 | 3.480 | 217,145 | +0.01(+0.26%) |
Nov 15, 2016 | 3.572 | 3.623 | 3.453 | 3.471 | 32,345 | -0.12(-3.32%) |
Nov 14, 2016 | 3.691 | 3.691 | 3.508 | 3.590 | 59,413 | -0.04(-1.01%) |
Nov 11, 2016 | 3.379 | 3.627 | 3.370 | 3.627 | 144,343 | +0.28(+8.52%) |
Nov 10, 2016 | 3.425 | 3.443 | 3.274 | 3.342 | 82,986 | +0.01(+0.28%) |
Nov 09, 2016 | 3.324 | 3.333 | 3.177 | 3.333 | 140,483 | +0.02(+0.55%) |
Nov 08, 2016 | 3.554 | 3.600 | 3.251 | 3.315 | 79,614 | -0.37(-9.98%) |
Nov 07, 2016 | 3.701 | 3.701 | 3.627 | 3.682 | 18,425 | +0.06(+1.52%) |
Nov 04, 2016 | 3.664 | 3.816 | 3.627 | 3.627 | 29,847 | +0.00(+0.00%) |
Nov 03, 2016 | 3.710 | 3.710 | 3.627 | 3.627 | 12,261 | -0.06(-1.50%) |
Nov 02, 2016 | 3.627 | 3.747 | 3.572 | 3.682 | 38,675 | +0.07(+2.04%) |