Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.078 | 4.086 | 3.946 | 3.966 | 1,105,510 | -0.02(-0.60%) |
Jan 30, 2017 | 3.968 | 4.030 | 3.810 | 3.990 | 1,703,915 | +0.14(+3.64%) |
Jan 27, 2017 | 3.702 | 3.884 | 3.664 | 3.850 | 695,010 | +0.16(+4.22%) |
Jan 26, 2017 | 3.856 | 3.862 | 3.666 | 3.694 | 552,975 | -0.10(-2.58%) |
Jan 25, 2017 | 3.780 | 3.896 | 3.722 | 3.792 | 463,555 | +0.02(+0.42%) |
Jan 24, 2017 | 3.640 | 3.800 | 3.626 | 3.776 | 575,110 | +0.12(+3.40%) |
Jan 23, 2017 | 3.570 | 3.654 | 3.526 | 3.652 | 556,695 | +0.08(+2.18%) |
Jan 20, 2017 | 3.390 | 3.578 | 3.376 | 3.574 | 743,945 | +0.27(+8.30%) |
Jan 19, 2017 | 3.316 | 3.330 | 3.244 | 3.300 | 560,250 | -0.02(-0.66%) |
Jan 18, 2017 | 3.398 | 3.436 | 3.310 | 3.322 | 528,390 | -0.11(-3.26%) |
Jan 17, 2017 | 3.462 | 3.520 | 3.418 | 3.434 | 465,185 | -0.09(-2.44%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-2.06%) | |
Jan 12, 2017 | 3.554 | 3.644 | 3.540 | 3.594 | 1,548,080 | +0.20(+5.77%) |
Jan 11, 2017 | 3.138 | 3.416 | 3.112 | 3.398 | 899,545 | +0.13(+4.04%) |
Jan 10, 2017 | 3.318 | 3.358 | 3.216 | 3.266 | 675,900 | +0.01(+0.43%) |
Jan 09, 2017 | 3.284 | 3.352 | 3.238 | 3.252 | 685,710 | +0.09(+2.98%) |
Jan 06, 2017 | 3.204 | 3.204 | 3.108 | 3.158 | 442,115 | -0.07(-2.05%) |
Jan 05, 2017 | 3.308 | 3.322 | 3.200 | 3.224 | 1,202,940 | -0.02(-0.74%) |
Jan 04, 2017 | 3.170 | 3.258 | 3.140 | 3.248 | 1,176,865 | +0.25(+8.27%) |
Jan 03, 2017 | 2.860 | 3.012 | 2.830 | 3.000 | 808,380 | +0.28(+10.13%) |
Dec 30, 2016 | 2.724 | 2.724 | 2.724 | 0 | -0.13(-4.69%) | |
Dec 29, 2016 | 2.852 | 2.892 | 2.820 | 2.858 | 721,625 | -0.08(-2.66%) |
Dec 28, 2016 | 2.932 | 2.962 | 2.864 | 2.936 | 1,078,470 | +0.12(+4.41%) |
Dec 27, 2016 | 2.710 | 2.854 | 2.692 | 2.812 | 1,612,405 | +0.29(+11.32%) |
Dec 23, 2016 | 2.526 | 2.526 | 2.526 | 0 | +0.21(+9.26%) | |
Dec 22, 2016 | 2.416 | 2.422 | 2.308 | 2.312 | 1,110,335 | -0.09(-3.91%) |
Dec 21, 2016 | 2.488 | 2.500 | 2.390 | 2.406 | 636,535 | -0.08(-3.22%) |
Dec 20, 2016 | 2.504 | 2.538 | 2.424 | 2.486 | 734,175 | +0.01(+0.24%) |
Dec 19, 2016 | 2.532 | 2.550 | 2.456 | 2.480 | 478,675 | -0.05(-1.82%) |
Dec 16, 2016 | 2.634 | 2.682 | 2.514 | 2.526 | 694,290 | -0.11(-4.17%) |
Dec 15, 2016 | 2.536 | 2.682 | 2.530 | 2.636 | 1,298,000 | +0.09(+3.37%) |
Dec 14, 2016 | 2.768 | 2.784 | 2.542 | 2.550 | 1,401,335 | -0.15(-5.70%) |
Dec 13, 2016 | 2.710 | 2.788 | 2.676 | 2.704 | 917,670 | +0.07(+2.58%) |
Dec 12, 2016 | 2.742 | 2.762 | 2.616 | 2.636 | 882,245 | -0.19(-6.72%) |
Dec 09, 2016 | 2.820 | 2.884 | 2.770 | 2.826 | 505,920 | -0.01(-0.35%) |
Dec 08, 2016 | 2.888 | 2.910 | 2.770 | 2.836 | 860,235 | -0.05(-1.60%) |
Dec 07, 2016 | 2.902 | 2.970 | 2.828 | 2.882 | 860,960 | +0.02(+0.77%) |
Dec 06, 2016 | 2.698 | 2.876 | 2.680 | 2.860 | 971,515 | +0.09(+3.25%) |
Dec 05, 2016 | 2.822 | 2.866 | 2.734 | 2.770 | 848,550 | -0.06(-2.19%) |
Dec 02, 2016 | 2.832 | 2.906 | 2.772 | 2.832 | 657,755 | -0.03(-0.91%) |
Dec 01, 2016 | 3.026 | 3.028 | 2.832 | 2.858 | 1,320,135 | -0.26(-8.34%) |
Nov 30, 2016 | 3.154 | 3.188 | 3.116 | 3.118 | 814,910 | -0.10(-3.11%) |
Nov 29, 2016 | 3.260 | 3.302 | 3.182 | 3.218 | 677,610 | -0.06(-1.83%) |
Nov 28, 2016 | 3.304 | 3.312 | 3.238 | 3.278 | 674,095 | -0.02(-0.73%) |
Nov 25, 2016 | 3.358 | 3.384 | 3.274 | 3.302 | 370,305 | -0.18(-5.06%) |
Nov 23, 2016 | 3.478 | 3.478 | 3.478 | 0 | +0.03(+0.99%) | |
Nov 22, 2016 | 3.404 | 3.502 | 3.384 | 3.444 | 1,011,005 | +0.15(+4.68%) |
Nov 21, 2016 | 3.396 | 3.452 | 3.250 | 3.290 | 1,399,910 | -0.05(-1.50%) |
Nov 18, 2016 | 3.400 | 3.438 | 3.316 | 3.340 | 895,650 | -0.07(-2.00%) |
Nov 17, 2016 | 3.442 | 3.584 | 3.372 | 3.408 | 1,423,275 | -0.05(-1.56%) |
Nov 16, 2016 | 3.588 | 3.654 | 3.370 | 3.462 | 2,159,990 | +0.09(+2.55%) |
Nov 15, 2016 | 3.232 | 3.418 | 3.232 | 3.376 | 1,347,035 | +0.13(+3.88%) |
Nov 14, 2016 | 3.246 | 3.282 | 3.116 | 3.250 | 1,270,460 | -0.05(-1.63%) |
Nov 11, 2016 | 3.318 | 3.442 | 2.974 | 3.304 | 4,267,725 | -0.38(-10.27%) |
Nov 10, 2016 | 3.922 | 3.932 | 3.562 | 3.682 | 3,121,660 | -0.81(-18.07%) |
Nov 09, 2016 | 4.560 | 4.744 | 4.477 | 4.494 | 939,860 | -0.35(-7.19%) |
Nov 08, 2016 | 4.832 | 5.080 | 4.814 | 4.842 | 906,820 | -0.07(-1.34%) |
Nov 07, 2016 | 4.808 | 5.002 | 4.798 | 4.908 | 1,324,730 | +0.58(+13.51%) |
Nov 04, 2016 | 4.322 | 4.519 | 4.284 | 4.324 | 707,315 | -0.09(-1.95%) |
Nov 03, 2016 | 4.538 | 4.656 | 4.396 | 4.410 | 666,245 | -0.04(-0.99%) |
Nov 02, 2016 | 4.608 | 4.647 | 4.415 | 4.454 | 960,425 | -0.16(-3.47%) |