Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.03(-0.88%) | |
Dec 29, 2016 | 3.420 | 3.430 | 3.400 | 3.410 | 24,563 | +0.01(+0.29%) |
Dec 28, 2016 | 3.420 | 3.440 | 3.390 | 3.400 | 23,370 | -0.01(-0.29%) |
Dec 23, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.04(-1.16%) | |
Dec 22, 2016 | 3.370 | 3.450 | 3.370 | 3.450 | 64,197 | +0.04(+1.17%) |
Dec 21, 2016 | 3.460 | 3.470 | 3.410 | 3.410 | 50,661 | -0.08(-2.29%) |
Dec 20, 2016 | 3.460 | 3.500 | 3.450 | 3.490 | 53,419 | +0.00(+0.00%) |
Dec 19, 2016 | 3.420 | 3.500 | 3.420 | 3.490 | 38,732 | +0.04(+1.16%) |
Dec 16, 2016 | 3.370 | 3.470 | 3.370 | 3.450 | 63,804 | +0.01(+0.29%) |
Dec 15, 2016 | 3.340 | 3.440 | 3.340 | 3.440 | 90,879 | +0.08(+2.38%) |
Dec 14, 2016 | 3.310 | 3.400 | 3.310 | 3.360 | 105,064 | -0.01(-0.30%) |
Dec 13, 2016 | 3.340 | 3.400 | 3.340 | 3.370 | 95,026 | +0.00(+0.00%) |
Dec 12, 2016 | 3.390 | 3.400 | 3.350 | 3.370 | 90,272 | -0.05(-1.46%) |
Dec 09, 2016 | 3.370 | 3.460 | 3.360 | 3.420 | 172,933 | +0.03(+0.88%) |
Dec 08, 2016 | 3.450 | 3.460 | 3.370 | 3.390 | 111,816 | -0.07(-2.02%) |
Dec 07, 2016 | 3.450 | 3.490 | 3.400 | 3.460 | 114,049 | -0.03(-0.86%) |
Dec 06, 2016 | 3.400 | 3.500 | 3.400 | 3.490 | 113,861 | +0.07(+2.05%) |
Dec 05, 2016 | 3.400 | 3.470 | 3.390 | 3.420 | 45,784 | -0.06(-1.72%) |
Dec 02, 2016 | 3.420 | 3.500 | 3.420 | 3.480 | 46,046 | +0.03(+0.87%) |
Dec 01, 2016 | 3.550 | 3.640 | 3.400 | 3.450 | 96,162 | -0.12(-3.36%) |
Nov 30, 2016 | 3.650 | 3.650 | 3.570 | 3.570 | 96,440 | -0.08(-2.19%) |
Nov 29, 2016 | 3.580 | 3.650 | 3.570 | 3.650 | 53,478 | +0.05(+1.39%) |
Nov 28, 2016 | 3.590 | 3.600 | 3.560 | 3.600 | 83,505 | +0.01(+0.28%) |
Nov 25, 2016 | 3.640 | 3.640 | 3.590 | 3.590 | 56,921 | -0.01(-0.28%) |
Nov 24, 2016 | 3.620 | 3.660 | 3.600 | 3.600 | 41,325 | -0.01(-0.28%) |
Nov 23, 2016 | 3.550 | 3.620 | 3.550 | 3.610 | 124,197 | +0.03(+0.84%) |
Nov 22, 2016 | 3.650 | 3.670 | 3.510 | 3.580 | 186,974 | -0.07(-1.92%) |
Nov 21, 2016 | 3.500 | 3.670 | 3.420 | 3.650 | 202,886 | +0.14(+3.99%) |
Nov 18, 2016 | 3.480 | 3.510 | 3.450 | 3.510 | 71,911 | +0.02(+0.57%) |
Nov 17, 2016 | 3.310 | 3.510 | 3.310 | 3.490 | 146,305 | +0.17(+5.12%) |
Nov 16, 2016 | 3.310 | 3.340 | 3.290 | 3.320 | 824,582 | -0.01(-0.30%) |
Nov 15, 2016 | 3.260 | 3.350 | 3.250 | 3.330 | 72,862 | +0.07(+2.15%) |
Nov 14, 2016 | 3.160 | 3.270 | 3.160 | 3.260 | 50,079 | +0.02(+0.62%) |
Nov 11, 2016 | 3.300 | 3.310 | 3.200 | 3.240 | 71,633 | -0.03(-0.92%) |
Nov 10, 2016 | 3.290 | 2.970 | 3.270 | 174,462 | +0.30(+10.10%) | |
Nov 09, 2016 | 2.930 | 2.990 | 2.900 | 2.970 | 60,232 | +0.03(+1.02%) |
Nov 08, 2016 | 2.960 | 3.040 | 2.890 | 2.940 | 181,159 | -0.06(-2.00%) |
Nov 07, 2016 | 2.950 | 3.020 | 2.950 | 3.000 | 98,454 | +0.09(+3.09%) |
Nov 04, 2016 | 2.940 | 2.950 | 2.880 | 2.910 | 60,740 | -0.05(-1.69%) |
Nov 03, 2016 | 3.060 | 3.060 | 2.950 | 2.960 | 61,110 | -0.15(-4.82%) |
Nov 02, 2016 | 3.040 | 3.120 | 3.000 | 3.110 | 84,714 | +0.01(+0.32%) |
Nov 01, 2016 | 3.095 | 3.110 | 3.050 | 3.100 | 63,677 | +0.00(+0.00%) |
Oct 31, 2016 | 3.100 | 3.120 | 3.080 | 3.100 | 50,559 | -0.02(-0.64%) |
Oct 28, 2016 | 3.110 | 3.150 | 3.110 | 3.120 | 44,312 | -0.02(-0.64%) |
Oct 27, 2016 | 3.100 | 3.160 | 3.100 | 3.140 | 31,863 | -0.01(-0.32%) |
Oct 26, 2016 | 3.210 | 3.210 | 3.140 | 3.150 | 30,735 | -0.04(-1.25%) |
Oct 25, 2016 | 3.230 | 3.230 | 3.180 | 3.190 | 110,114 | -0.04(-1.24%) |
Oct 24, 2016 | 3.250 | 3.250 | 3.180 | 3.230 | 326,310 | +0.07(+2.22%) |
Oct 21, 2016 | 3.210 | 3.240 | 3.160 | 3.160 | 56,384 | -0.03(-0.94%) |
Oct 20, 2016 | 3.150 | 3.220 | 3.150 | 3.190 | 35,483 | +0.01(+0.31%) |
Oct 19, 2016 | 3.200 | 3.230 | 3.160 | 3.180 | 57,515 | +0.00(+0.00%) |
Oct 18, 2016 | 3.160 | 3.210 | 3.160 | 3.180 | 37,625 | -0.01(-0.31%) |
Oct 17, 2016 | 3.200 | 3.250 | 3.180 | 3.190 | 67,500 | -0.04(-1.24%) |
Oct 14, 2016 | 3.190 | 3.250 | 3.190 | 3.230 | 118,042 | +0.04(+1.25%) |
Oct 13, 2016 | 3.180 | 3.230 | 3.180 | 3.190 | 45,705 | -0.03(-0.93%) |
Oct 12, 2016 | 3.250 | 3.270 | 3.200 | 3.220 | 34,999 | -0.03(-0.92%) |
Oct 11, 2016 | 3.200 | 3.300 | 3.200 | 3.250 | 285,458 | +0.05(+1.56%) |
Oct 07, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.02(+0.63%) | |
Oct 06, 2016 | 3.160 | 3.230 | 3.150 | 3.180 | 29,588 | +0.00(+0.00%) |
Oct 05, 2016 | 3.130 | 3.220 | 3.130 | 3.180 | 28,847 | +0.03(+0.95%) |
Oct 04, 2016 | 3.190 | 3.220 | 3.140 | 3.150 | 43,606 | -0.05(-1.56%) |