Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.050 | 3.050 | 2.970 | 3.000 | 35,150 | -0.05(-1.64%) |
Jan 30, 2017 | 3.090 | 3.090 | 3.020 | 3.050 | 16,688 | -0.01(-0.33%) |
Jan 27, 2017 | 3.010 | 3.100 | 3.000 | 3.060 | 18,373 | +0.00(+0.00%) |
Jan 26, 2017 | 3.035 | 3.100 | 3.010 | 3.060 | 49,965 | +0.01(+0.33%) |
Jan 25, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 46,057 | -0.04(-1.29%) |
Jan 24, 2017 | 3.110 | 3.130 | 3.070 | 3.090 | 27,314 | -0.01(-0.32%) |
Jan 23, 2017 | 3.095 | 3.120 | 3.090 | 3.100 | 20,960 | +0.01(+0.32%) |
Jan 20, 2017 | 3.120 | 3.120 | 3.060 | 3.090 | 11,137 | +0.00(+0.00%) |
Jan 19, 2017 | 3.190 | 3.190 | 3.060 | 3.090 | 36,505 | -0.03(-0.96%) |
Jan 18, 2017 | 3.110 | 3.190 | 3.080 | 3.120 | 41,877 | +0.01(+0.32%) |
Jan 17, 2017 | 3.160 | 3.220 | 3.100 | 3.110 | 34,657 | -0.10(-3.12%) |
Jan 13, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Jan 12, 2017 | 3.110 | 3.160 | 3.080 | 3.080 | 67,142 | -0.03(-0.96%) |
Jan 11, 2017 | 3.145 | 3.240 | 3.080 | 3.110 | 37,772 | +0.01(+0.32%) |
Jan 10, 2017 | 3.160 | 3.270 | 3.100 | 3.100 | 84,266 | -0.07(-2.21%) |
Jan 09, 2017 | 3.290 | 3.290 | 3.130 | 3.170 | 71,870 | -0.03(-0.94%) |
Jan 06, 2017 | 3.225 | 3.310 | 3.180 | 3.200 | 85,090 | -0.07(-2.14%) |
Jan 05, 2017 | 3.210 | 3.450 | 3.170 | 3.270 | 104,864 | +0.10(+3.15%) |
Jan 04, 2017 | 3.370 | 3.390 | 3.000 | 3.170 | 232,894 | -0.87(-21.53%) |
Jan 03, 2017 | 4.050 | 4.200 | 4.000 | 4.040 | 165,589 | +0.00(+0.00%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.040 | 4.150 | 3.790 | 4.040 | 87,649 | +0.01(+0.25%) |
Dec 28, 2016 | 3.950 | 4.250 | 3.860 | 4.030 | 65,959 | +0.17(+4.40%) |
Dec 27, 2016 | 3.760 | 3.990 | 3.760 | 3.860 | 43,978 | +0.11(+2.94%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.990 | 3.990 | 3.700 | 3.750 | 16,876 | +0.05(+1.35%) |
Dec 21, 2016 | 3.800 | 4.000 | 3.700 | 3.700 | 9,617 | -0.17(-4.39%) |
Dec 20, 2016 | 3.850 | 3.900 | 3.610 | 3.870 | 14,959 | +0.01(+0.26%) |
Dec 19, 2016 | 3.810 | 4.000 | 3.700 | 3.860 | 47,341 | +0.08(+2.12%) |
Dec 16, 2016 | 3.800 | 3.850 | 3.710 | 3.780 | 29,573 | -0.01(-0.26%) |
Dec 15, 2016 | 3.900 | 3.900 | 3.500 | 3.790 | 93,565 | -0.05(-1.30%) |
Dec 14, 2016 | 3.550 | 3.940 | 3.500 | 3.840 | 67,158 | +0.36(+10.34%) |
Dec 13, 2016 | 3.380 | 3.540 | 3.380 | 3.480 | 32,012 | +0.08(+2.38%) |
Dec 12, 2016 | 3.675 | 3.860 | 3.320 | 3.399 | 143,018 | -0.41(-10.79%) |
Dec 09, 2016 | 3.425 | 3.920 | 3.300 | 3.810 | 170,200 | +0.32(+9.17%) |
Dec 08, 2016 | 3.790 | 4.790 | 3.430 | 3.490 | 346,897 | -0.26(-6.93%) |
Dec 07, 2016 | 3.650 | 3.800 | 3.650 | 3.750 | 52,777 | +0.10(+2.74%) |
Dec 06, 2016 | 3.450 | 3.840 | 3.270 | 3.650 | 80,920 | +0.15(+4.29%) |
Dec 05, 2016 | 4.045 | 4.140 | 3.450 | 3.500 | 191,259 | -0.50(-12.50%) |
Dec 02, 2016 | 4.490 | 4.490 | 3.900 | 4.000 | 70,558 | -0.39(-8.88%) |
Dec 01, 2016 | 4.465 | 4.500 | 4.300 | 4.390 | 47,577 | +0.02(+0.46%) |
Nov 30, 2016 | 4.105 | 4.670 | 4.000 | 4.370 | 196,350 | +0.50(+12.92%) |
Nov 29, 2016 | 4.200 | 4.200 | 3.740 | 3.870 | 28,265 | -0.29(-6.97%) |
Nov 28, 2016 | 4.160 | 4.210 | 4.040 | 4.160 | 26,819 | -0.05(-1.19%) |
Nov 25, 2016 | 4.200 | 4.210 | 4.160 | 4.210 | 4,148 | +0.10(+2.43%) |
Nov 23, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Nov 22, 2016 | 4.450 | 4.500 | 4.080 | 4.200 | 34,611 | -0.27(-6.04%) |
Nov 21, 2016 | 4.440 | 4.500 | 4.200 | 4.470 | 34,787 | -0.02(-0.45%) |
Nov 18, 2016 | 4.300 | 4.530 | 4.250 | 4.490 | 17,209 | +0.22(+5.15%) |
Nov 17, 2016 | 4.395 | 4.500 | 4.200 | 4.270 | 22,588 | -0.23(-5.11%) |
Nov 16, 2016 | 4.350 | 4.650 | 4.300 | 4.500 | 27,138 | +0.20(+4.65%) |
Nov 15, 2016 | 4.000 | 4.670 | 4.000 | 4.300 | 39,047 | -0.15(-3.37%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.350 | 4.450 | 44,104 | -0.11(-2.37%) |
Nov 11, 2016 | 4.010 | 4.690 | 3.760 | 4.558 | 62,740 | +0.50(+12.27%) |
Nov 10, 2016 | 4.770 | 4.900 | 3.900 | 4.060 | 74,234 | -0.60(-12.88%) |
Nov 09, 2016 | 5.080 | 5.100 | 3.520 | 4.660 | 195,639 | -0.39(-7.72%) |
Nov 08, 2016 | 5.140 | 5.220 | 4.980 | 5.050 | 119,767 | +0.11(+2.23%) |
Nov 07, 2016 | 4.800 | 5.020 | 4.350 | 4.940 | 152,707 | +0.80(+19.32%) |
Nov 04, 2016 | 4.280 | 4.419 | 4.000 | 4.140 | 69,399 | -0.34(-7.59%) |
Nov 03, 2016 | 4.725 | 4.800 | 4.250 | 4.480 | 49,523 | -0.29(-6.08%) |
Nov 02, 2016 | 5.200 | 5.290 | 4.700 | 4.770 | 27,442 | -0.33(-6.47%) |