Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.015 | 3.040 | 3.010 | 3.040 | 1,674 | +0.07(+2.36%) |
Jan 30, 2017 | 3.050 | 3.089 | 2.970 | 2.970 | 3,572 | -0.08(-2.62%) |
Jan 27, 2017 | 3.090 | 3.090 | 3.050 | 3.050 | 5,388 | -0.01(-0.33%) |
Jan 26, 2017 | 3.050 | 3.140 | 3.050 | 3.060 | 2,536 | +0.04(+1.32%) |
Jan 25, 2017 | 3.020 | 3.140 | 3.020 | 3.020 | 1,214 | +0.04(+1.34%) |
Jan 24, 2017 | 3.106 | 3.120 | 2.980 | 2.980 | 10,858 | -0.12(-3.87%) |
Jan 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 13,161 | +0.13(+4.31%) |
Jan 20, 2017 | 3.120 | 3.194 | 2.955 | 2.972 | 25,196 | -0.14(-4.44%) |
Jan 19, 2017 | 3.250 | 3.250 | 3.110 | 3.110 | 6,541 | -0.11(-3.55%) |
Jan 18, 2017 | 3.460 | 3.490 | 3.224 | 3.224 | 1,551 | -0.08(-2.29%) |
Jan 17, 2017 | 3.445 | 3.445 | 3.280 | 3.300 | 9,101 | -0.11(-3.34%) |
Jan 13, 2017 | 3.414 | 3.414 | 3.414 | 0 | +0.01(+0.41%) | |
Jan 12, 2017 | 3.580 | 3.700 | 3.400 | 3.400 | 12,059 | -0.14(-3.95%) |
Jan 11, 2017 | 3.610 | 3.610 | 3.330 | 3.540 | 13,588 | -0.11(-3.01%) |
Jan 10, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 2,590 | -0.04(-1.08%) |
Jan 09, 2017 | 3.663 | 3.690 | 3.661 | 3.690 | 960 | -0.11(-2.79%) |
Jan 06, 2017 | 3.980 | 3.980 | 3.796 | 3.796 | 1,881 | -0.10(-2.66%) |
Jan 05, 2017 | 3.815 | 3.900 | 3.815 | 3.900 | 576 | -0.09(-2.26%) |
Jan 04, 2017 | 3.875 | 3.990 | 3.780 | 3.990 | 5,415 | +0.05(+1.27%) |
Jan 03, 2017 | 3.810 | 3.940 | 3.631 | 3.940 | 1,904 | +0.22(+6.05%) |
Dec 30, 2016 | 3.715 | 3.715 | 3.715 | 0 | -0.12(-3.11%) | |
Dec 29, 2016 | 3.850 | 4.100 | 3.735 | 3.834 | 6,856 | +0.21(+5.92%) |
Dec 28, 2016 | 3.600 | 3.850 | 3.430 | 3.620 | 11,983 | -0.10(-2.82%) |
Dec 27, 2016 | 3.725 | 3.725 | 3.725 | 3.725 | 303 | -0.10(-2.74%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.13(+3.51%) | |
Dec 22, 2016 | 3.640 | 3.700 | 3.640 | 3.700 | 1,584 | +0.05(+1.23%) |
Dec 21, 2016 | 3.700 | 3.700 | 3.655 | 3.655 | 1,036 | -0.10(-2.60%) |
Dec 19, 2016 | 3.752 | 3.752 | 3.752 | 50 | -0.10(-2.55%) | |
Dec 16, 2016 | 3.925 | 3.925 | 3.850 | 3.851 | 3,192 | -0.09(-2.37%) |
Dec 15, 2016 | 3.944 | 3.944 | 3.944 | 3.944 | 322 | +0.09(+2.29%) |
Dec 14, 2016 | 4.020 | 4.020 | 3.850 | 3.856 | 1,266 | -0.16(-4.09%) |
Dec 13, 2016 | 4.025 | 4.093 | 4.020 | 4.020 | 2,612 | +0.17(+4.42%) |
Dec 12, 2016 | 3.980 | 3.980 | 3.850 | 3.850 | 4,441 | -0.14(-3.44%) |
Dec 09, 2016 | 3.997 | 4.000 | 3.850 | 3.987 | 3,998 | +0.13(+3.38%) |
Dec 08, 2016 | 3.830 | 3.860 | 3.830 | 3.857 | 717 | +0.03(+0.70%) |
Dec 07, 2016 | 4.010 | 4.010 | 3.830 | 3.830 | 1,901 | +0.00(+0.00%) |
Dec 06, 2016 | 4.100 | 4.100 | 3.830 | 3.830 | 654 | -0.37(-8.81%) |
Dec 05, 2016 | 3.670 | 4.200 | 3.600 | 4.200 | 14,333 | +0.50(+13.51%) |
Dec 02, 2016 | 4.000 | 4.000 | 3.700 | 3.700 | 8,391 | -0.09(-2.37%) |
Dec 01, 2016 | 3.700 | 3.980 | 3.690 | 3.790 | 20,289 | -0.15(-3.81%) |
Nov 30, 2016 | 4.000 | 4.060 | 3.800 | 3.940 | 2,925 | -0.14(-3.43%) |
Nov 29, 2016 | 4.080 | 4.130 | 4.080 | 4.080 | 635 | -0.12(-2.86%) |
Nov 28, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 139 | +0.00(+0.00%) |
Nov 25, 2016 | 4.030 | 4.200 | 4.010 | 4.200 | 3,624 | -0.00(-0.00%) |
Nov 23, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) | |
Nov 22, 2016 | 4.110 | 4.150 | 4.110 | 4.130 | 546 | +0.20(+5.09%) |
Nov 21, 2016 | 4.130 | 4.140 | 3.900 | 3.930 | 2,979 | -0.27(-6.41%) |
Nov 18, 2016 | 4.200 | 4.200 | 3.900 | 4.199 | 991 | +0.08(+1.92%) |
Nov 17, 2016 | 4.150 | 4.198 | 4.120 | 791 | -0.08(-1.87%) | |
Nov 16, 2016 | 3.876 | 4.198 | 3.876 | 4.198 | 682 | +0.01(+0.26%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.187 | 4.187 | 896 | +0.22(+5.58%) |
Nov 14, 2016 | 3.980 | 4.099 | 3.960 | 3.966 | 1,046 | -0.13(-3.27%) |
Nov 11, 2016 | 3.900 | 4.100 | 3.900 | 4.100 | 2,824 | +0.20(+5.13%) |
Nov 10, 2016 | 4.060 | 3.850 | 3.900 | 27,077 | +0.05(+1.30%) | |
Nov 09, 2016 | 3.400 | 3.850 | 3.400 | 3.850 | 42,232 | +0.20(+5.48%) |
Nov 08, 2016 | 3.697 | 3.750 | 3.500 | 3.650 | 23,280 | -0.05(-1.35%) |
Nov 07, 2016 | 3.570 | 3.880 | 3.550 | 3.700 | 53,498 | -0.05(-1.33%) |
Nov 04, 2016 | 3.680 | 3.790 | 3.650 | 3.750 | 19,251 | +0.21(+5.93%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.400 | 3.540 | 39,843 | +0.02(+0.57%) |
Nov 02, 2016 | 3.520 | 3.920 | 3.430 | 3.520 | 13,290 | -0.47(-11.78%) |