Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.010 | 4.030 | 3.920 | 3.950 | 6,986,114 | +0.04(+1.02%) |
Jan 30, 2017 | 3.940 | 4.030 | 3.870 | 3.910 | 6,889,117 | +0.03(+0.77%) |
Jan 27, 2017 | 3.860 | 3.910 | 3.800 | 3.880 | 5,264,326 | +0.01(+0.26%) |
Jan 26, 2017 | 3.730 | 3.970 | 3.730 | 3.870 | 11,555,439 | +0.04(+1.04%) |
Jan 25, 2017 | 3.780 | 3.850 | 3.730 | 3.830 | 8,939,894 | -0.04(-1.03%) |
Jan 24, 2017 | 3.880 | 4.000 | 3.820 | 3.870 | 8,546,270 | -0.02(-0.51%) |
Jan 23, 2017 | 3.830 | 3.900 | 3.780 | 3.890 | 4,386,858 | +0.13(+3.46%) |
Jan 20, 2017 | 3.710 | 3.820 | 3.640 | 3.760 | 7,287,729 | +0.10(+2.73%) |
Jan 19, 2017 | 3.620 | 3.710 | 3.550 | 3.660 | 6,590,148 | -0.01(-0.27%) |
Jan 18, 2017 | 3.760 | 3.770 | 3.610 | 3.670 | 5,140,897 | -0.08(-2.13%) |
Jan 17, 2017 | 3.770 | 3.820 | 3.730 | 3.750 | 6,440,522 | +0.07(+1.90%) |
Jan 16, 2017 | 3.680 | 3.700 | 3.640 | 3.680 | 1,891,744 | +0.04(+1.10%) |
Jan 13, 2017 | 3.570 | 3.650 | 3.490 | 3.640 | 6,482,077 | +0.03(+0.83%) |
Jan 12, 2017 | 3.700 | 3.750 | 3.560 | 3.610 | 6,740,423 | -0.02(-0.55%) |
Jan 11, 2017 | 3.630 | 3.700 | 3.510 | 3.630 | 8,585,236 | -0.01(-0.27%) |
Jan 10, 2017 | 3.600 | 3.700 | 3.595 | 3.640 | 7,229,319 | +0.07(+1.96%) |
Jan 09, 2017 | 3.660 | 3.710 | 3.550 | 3.570 | 8,227,353 | +0.01(+0.28%) |
Jan 06, 2017 | 3.580 | 3.700 | 3.470 | 3.560 | 11,437,425 | -0.12(-3.26%) |
Jan 05, 2017 | 3.450 | 3.720 | 3.440 | 3.680 | 16,209,907 | +0.32(+9.52%) |
Jan 04, 2017 | 3.440 | 3.450 | 3.315 | 3.360 | 7,361,499 | -0.03(-0.88%) |
Jan 03, 2017 | 3.240 | 3.390 | 3.200 | 3.390 | 7,465,143 | +0.20(+6.27%) |
Dec 30, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.22(-6.45%) | |
Dec 29, 2016 | 3.120 | 3.410 | 3.120 | 3.410 | 7,725,002 | +0.35(+11.44%) |
Dec 28, 2016 | 2.920 | 3.060 | 2.910 | 3.060 | 5,201,982 | +0.20(+6.99%) |
Dec 23, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.02(-0.69%) | |
Dec 22, 2016 | 2.830 | 2.900 | 2.810 | 2.880 | 2,467,855 | +0.04(+1.41%) |
Dec 21, 2016 | 2.920 | 2.930 | 2.830 | 2.840 | 2,757,149 | -0.06(-2.07%) |
Dec 20, 2016 | 2.850 | 2.925 | 2.800 | 2.900 | 4,157,360 | -0.01(-0.34%) |
Dec 19, 2016 | 2.950 | 3.000 | 2.840 | 2.910 | 4,131,895 | +0.02(+0.69%) |
Dec 16, 2016 | 2.780 | 2.910 | 2.740 | 2.890 | 6,892,585 | +0.15(+5.47%) |
Dec 15, 2016 | 2.890 | 2.890 | 2.690 | 2.740 | 11,123,954 | -0.24(-8.05%) |
Dec 14, 2016 | 3.180 | 3.250 | 2.980 | 2.980 | 8,303,478 | -0.16(-5.10%) |
Dec 13, 2016 | 3.110 | 3.170 | 3.060 | 3.140 | 4,643,969 | +0.03(+0.96%) |
Dec 12, 2016 | 3.190 | 3.230 | 3.100 | 3.110 | 4,545,010 | -0.05(-1.58%) |
Dec 09, 2016 | 3.330 | 3.360 | 3.160 | 3.160 | 6,648,297 | -0.22(-6.51%) |
Dec 08, 2016 | 3.370 | 3.410 | 3.310 | 3.380 | 4,229,144 | +0.01(+0.30%) |
Dec 07, 2016 | 3.390 | 3.500 | 3.360 | 3.370 | 7,251,864 | +0.05(+1.51%) |
Dec 06, 2016 | 3.260 | 3.350 | 3.260 | 3.320 | 3,950,178 | +0.05(+1.53%) |
Dec 05, 2016 | 3.230 | 3.310 | 3.150 | 3.270 | 7,568,908 | +0.00(+0.00%) |
Dec 02, 2016 | 3.260 | 3.340 | 3.255 | 3.270 | 5,027,727 | +0.06(+1.87%) |
Dec 01, 2016 | 3.210 | 3.330 | 3.160 | 3.210 | 7,074,532 | -0.04(-1.23%) |
Nov 30, 2016 | 3.280 | 3.280 | 3.210 | 3.250 | 5,128,251 | -0.07(-2.11%) |
Nov 29, 2016 | 3.210 | 3.330 | 3.200 | 3.320 | 4,421,276 | +0.03(+0.91%) |
Nov 28, 2016 | 3.170 | 3.300 | 3.130 | 3.290 | 4,343,243 | +0.16(+5.11%) |
Nov 25, 2016 | 3.140 | 3.170 | 3.110 | 3.130 | 3,138,013 | +0.01(+0.32%) |
Nov 24, 2016 | 3.110 | 3.170 | 3.110 | 3.120 | 2,005,224 | -0.02(-0.64%) |
Nov 23, 2016 | 3.170 | 3.240 | 3.100 | 3.140 | 7,817,862 | -0.20(-5.99%) |
Nov 22, 2016 | 3.330 | 3.350 | 3.200 | 3.340 | 5,554,035 | +0.06(+1.83%) |
Nov 21, 2016 | 3.280 | 3.320 | 3.240 | 3.280 | 5,911,771 | +0.06(+1.86%) |
Nov 18, 2016 | 3.180 | 3.260 | 3.130 | 3.220 | 8,413,897 | -0.04(-1.23%) |
Nov 17, 2016 | 3.360 | 3.430 | 3.155 | 3.260 | 8,037,183 | -0.09(-2.69%) |
Nov 16, 2016 | 3.450 | 3.470 | 3.300 | 3.350 | 5,931,666 | -0.08(-2.33%) |
Nov 15, 2016 | 3.260 | 3.450 | 3.230 | 3.430 | 8,603,813 | +0.18(+5.54%) |
Nov 14, 2016 | 3.110 | 3.390 | 3.020 | 3.250 | 11,863,702 | +0.08(+2.52%) |
Nov 11, 2016 | 3.400 | 3.450 | 3.120 | 3.170 | 12,541,251 | -0.27(-7.85%) |
Nov 10, 2016 | 3.660 | 3.670 | 3.400 | 3.440 | 14,173,314 | -0.24(-6.52%) |
Nov 09, 2016 | 3.890 | 3.900 | 3.580 | 3.680 | 15,646,274 | +0.11(+3.08%) |
Nov 08, 2016 | 3.680 | 3.820 | 3.550 | 3.570 | 7,354,712 | -0.10(-2.72%) |
Nov 07, 2016 | 3.700 | 3.730 | 3.590 | 3.670 | 5,773,545 | -0.19(-4.92%) |
Nov 04, 2016 | 3.920 | 3.990 | 3.800 | 3.860 | 7,928,842 | -0.06(-1.53%) |
Nov 03, 2016 | 3.830 | 4.070 | 3.770 | 3.920 | 8,446,150 | +0.08(+2.08%) |
Nov 02, 2016 | 4.010 | 4.050 | 3.780 | 3.840 | 10,077,847 | -0.07(-1.79%) |