Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.754 | 3.754 | 3.617 | 3.700 | 631,681 | -0.05(-1.31%) |
Jan 30, 2017 | 3.794 | 3.794 | 3.548 | 3.749 | 618,122 | -0.07(-1.80%) |
Jan 27, 2017 | 3.661 | 3.922 | 3.636 | 3.818 | 712,475 | +0.08(+2.24%) |
Jan 26, 2017 | 3.568 | 3.764 | 3.554 | 3.734 | 922,167 | +0.18(+4.95%) |
Jan 25, 2017 | 3.534 | 3.573 | 3.422 | 3.558 | 487,354 | +0.06(+1.82%) |
Jan 24, 2017 | 3.436 | 3.544 | 3.397 | 3.495 | 392,591 | +0.04(+1.13%) |
Jan 23, 2017 | 3.485 | 3.490 | 3.353 | 3.456 | 275,587 | -0.00(-0.14%) |
Jan 20, 2017 | 3.495 | 3.495 | 3.304 | 3.461 | 735,900 | -0.11(-3.01%) |
Jan 19, 2017 | 3.265 | 3.617 | 3.255 | 3.568 | 1,260,318 | +0.30(+9.28%) |
Jan 18, 2017 | 3.324 | 3.339 | 3.241 | 3.265 | 182,515 | -0.05(-1.62%) |
Jan 17, 2017 | 3.255 | 3.319 | 3.214 | 3.319 | 273,245 | +0.09(+2.72%) |
Jan 13, 2017 | 3.231 | 3.231 | 3.231 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.265 | 3.275 | 3.187 | 3.202 | 172,163 | -0.02(-0.76%) |
Jan 11, 2017 | 3.177 | 3.280 | 3.167 | 3.226 | 139,158 | +0.04(+1.38%) |
Jan 10, 2017 | 3.172 | 3.241 | 3.075 | 3.182 | 385,231 | -0.01(-0.46%) |
Jan 09, 2017 | 3.324 | 3.329 | 3.153 | 3.197 | 492,542 | -0.12(-3.68%) |
Jan 06, 2017 | 3.329 | 3.357 | 3.280 | 3.319 | 270,931 | +0.01(+0.44%) |
Jan 05, 2017 | 3.255 | 3.324 | 3.255 | 3.304 | 240,526 | +0.04(+1.35%) |
Jan 04, 2017 | 3.216 | 3.295 | 3.177 | 3.260 | 199,483 | +0.02(+0.60%) |
Jan 03, 2017 | 3.255 | 3.275 | 3.177 | 3.241 | 300,581 | +0.00(+0.15%) |
Dec 30, 2016 | 3.236 | 3.236 | 3.236 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.304 | 3.339 | 3.236 | 3.255 | 293,087 | -0.07(-2.06%) |
Dec 28, 2016 | 3.290 | 3.348 | 3.246 | 3.324 | 204,698 | +0.06(+1.84%) |
Dec 27, 2016 | 3.235 | 3.293 | 3.235 | 3.264 | 297,154 | +0.02(+0.75%) |
Dec 23, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.244 | 3.356 | 3.211 | 3.288 | 340,178 | +0.03(+0.89%) |
Dec 21, 2016 | 3.215 | 3.336 | 3.196 | 3.259 | 604,376 | +0.09(+2.75%) |
Dec 20, 2016 | 3.269 | 3.307 | 3.099 | 3.172 | 524,657 | -0.04(-1.36%) |
Dec 19, 2016 | 3.046 | 3.364 | 3.046 | 3.215 | 944,460 | +0.15(+5.06%) |
Dec 16, 2016 | 3.070 | 3.128 | 3.019 | 3.060 | 185,414 | -0.02(-0.79%) |
Dec 15, 2016 | 3.051 | 3.162 | 2.977 | 3.085 | 365,901 | +0.05(+1.76%) |
Dec 14, 2016 | 3.099 | 3.167 | 3.031 | 3.031 | 384,179 | -0.08(-2.64%) |
Dec 13, 2016 | 3.235 | 3.235 | 3.109 | 3.114 | 211,465 | -0.06(-1.98%) |
Dec 12, 2016 | 3.220 | 3.332 | 3.177 | 3.177 | 403,310 | -0.04(-1.35%) |
Dec 09, 2016 | 3.196 | 3.363 | 3.186 | 3.220 | 466,002 | +0.05(+1.53%) |
Dec 08, 2016 | 3.133 | 3.196 | 3.065 | 3.172 | 460,222 | -0.02(-0.76%) |
Dec 07, 2016 | 3.123 | 3.211 | 3.080 | 3.196 | 554,310 | +0.12(+3.77%) |
Dec 06, 2016 | 3.143 | 3.177 | 3.085 | 3.080 | 249,773 | -0.07(-2.30%) |
Dec 05, 2016 | 3.089 | 3.227 | 3.075 | 3.152 | 516,048 | +0.08(+2.52%) |
Dec 02, 2016 | 3.075 | 3.123 | 2.993 | 3.075 | 303,711 | +0.02(+0.79%) |
Dec 01, 2016 | 2.968 | 3.143 | 2.930 | 3.051 | 459,417 | +0.14(+4.65%) |
Nov 30, 2016 | 2.901 | 3.060 | 2.901 | 2.915 | 705,793 | +0.04(+1.35%) |
Nov 29, 2016 | 2.939 | 2.973 | 2.876 | 2.876 | 645,944 | -0.09(-3.10%) |
Nov 28, 2016 | 2.988 | 3.041 | 2.905 | 2.968 | 342,252 | +0.00(+0.15%) |
Nov 25, 2016 | 3.017 | 3.058 | 2.954 | 2.964 | 97,176 | -0.10(-3.29%) |
Nov 23, 2016 | 3.065 | 3.065 | 3.065 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.122 | 3.185 | 3.007 | 3.060 | 592,612 | -0.08(-2.60%) |
Nov 21, 2016 | 2.978 | 3.214 | 2.926 | 3.142 | 469,614 | +0.17(+5.65%) |
Nov 18, 2016 | 2.882 | 2.978 | 2.844 | 2.974 | 482,574 | +0.13(+4.56%) |
Nov 17, 2016 | 2.998 | 2.998 | 2.825 | 2.844 | 233,959 | -0.13(-4.52%) |
Nov 16, 2016 | 2.930 | 2.998 | 2.892 | 2.978 | 356,006 | +0.10(+3.51%) |
Nov 15, 2016 | 2.810 | 2.916 | 2.781 | 2.877 | 269,591 | +0.11(+3.81%) |
Nov 14, 2016 | 2.743 | 2.810 | 2.675 | 2.772 | 210,642 | +0.04(+1.41%) |
Nov 11, 2016 | 2.873 | 2.892 | 2.700 | 2.733 | 246,424 | -0.13(-4.53%) |
Nov 10, 2016 | 2.772 | 2.892 | 2.772 | 2.863 | 195,756 | +0.09(+3.29%) |
Nov 09, 2016 | 2.690 | 2.849 | 2.647 | 2.772 | 659,053 | +0.04(+1.35%) |
Nov 08, 2016 | 2.877 | 2.896 | 2.714 | 2.735 | 232,196 | -0.16(-5.59%) |
Nov 07, 2016 | 2.926 | 3.002 | 2.858 | 2.897 | 214,467 | -0.04(-1.31%) |
Nov 04, 2016 | 2.892 | 2.993 | 2.853 | 2.935 | 128,795 | +0.00(+0.00%) |
Nov 03, 2016 | 2.892 | 2.950 | 2.834 | 2.935 | 283,774 | +0.04(+1.49%) |
Nov 02, 2016 | 2.945 | 2.954 | 2.858 | 2.892 | 281,147 | -0.08(-2.75%) |