Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.756 | 3.756 | 3.618 | 3.702 | 631,426 | -0.05(-1.31%) |
Jan 30, 2017 | 3.795 | 3.795 | 3.549 | 3.751 | 617,872 | -0.07(-1.80%) |
Jan 27, 2017 | 3.662 | 3.923 | 3.638 | 3.820 | 712,188 | +0.08(+2.24%) |
Jan 26, 2017 | 3.570 | 3.765 | 3.555 | 3.736 | 921,795 | +0.18(+4.95%) |
Jan 25, 2017 | 3.535 | 3.575 | 3.423 | 3.560 | 487,157 | +0.06(+1.82%) |
Jan 24, 2017 | 3.438 | 3.545 | 3.399 | 3.496 | 392,433 | +0.04(+1.13%) |
Jan 23, 2017 | 3.487 | 3.491 | 3.355 | 3.457 | 275,476 | -0.00(-0.14%) |
Jan 20, 2017 | 3.496 | 3.496 | 3.306 | 3.462 | 735,603 | -0.11(-3.01%) |
Jan 19, 2017 | 3.267 | 3.619 | 3.257 | 3.570 | 1,259,809 | +0.30(+9.28%) |
Jan 18, 2017 | 3.325 | 3.340 | 3.242 | 3.267 | 182,441 | -0.05(-1.62%) |
Jan 17, 2017 | 3.257 | 3.320 | 3.215 | 3.320 | 273,134 | +0.09(+2.72%) |
Jan 13, 2017 | 3.232 | 3.232 | 3.232 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.267 | 3.276 | 3.188 | 3.203 | 172,094 | -0.02(-0.76%) |
Jan 11, 2017 | 3.179 | 3.281 | 3.169 | 3.227 | 139,102 | +0.04(+1.38%) |
Jan 10, 2017 | 3.174 | 3.242 | 3.076 | 3.183 | 385,075 | -0.01(-0.46%) |
Jan 09, 2017 | 3.325 | 3.330 | 3.154 | 3.198 | 492,343 | -0.12(-3.68%) |
Jan 06, 2017 | 3.330 | 3.358 | 3.281 | 3.320 | 270,822 | +0.01(+0.44%) |
Jan 05, 2017 | 3.257 | 3.325 | 3.257 | 3.306 | 240,429 | +0.04(+1.35%) |
Jan 04, 2017 | 3.218 | 3.296 | 3.179 | 3.262 | 199,402 | +0.02(+0.60%) |
Jan 03, 2017 | 3.257 | 3.276 | 3.179 | 3.242 | 300,460 | +0.00(+0.15%) |
Dec 30, 2016 | 3.237 | 3.237 | 3.237 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.306 | 3.340 | 3.237 | 3.257 | 292,969 | -0.07(-2.06%) |
Dec 28, 2016 | 3.291 | 3.350 | 3.247 | 3.325 | 204,615 | +0.06(+1.84%) |
Dec 27, 2016 | 3.236 | 3.294 | 3.236 | 3.265 | 297,034 | +0.02(+0.75%) |
Dec 23, 2016 | 3.241 | 3.241 | 3.241 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.246 | 3.357 | 3.212 | 3.289 | 340,041 | +0.03(+0.89%) |
Dec 21, 2016 | 3.217 | 3.338 | 3.197 | 3.260 | 604,132 | +0.09(+2.75%) |
Dec 20, 2016 | 3.270 | 3.309 | 3.100 | 3.173 | 524,446 | -0.04(-1.36%) |
Dec 19, 2016 | 3.047 | 3.366 | 3.047 | 3.217 | 944,079 | +0.16(+5.06%) |
Dec 16, 2016 | 3.071 | 3.129 | 3.020 | 3.062 | 185,339 | -0.02(-0.78%) |
Dec 15, 2016 | 3.052 | 3.163 | 2.978 | 3.086 | 365,753 | +0.05(+1.76%) |
Dec 14, 2016 | 3.100 | 3.168 | 3.033 | 3.033 | 384,024 | -0.08(-2.64%) |
Dec 13, 2016 | 3.236 | 3.236 | 3.110 | 3.115 | 211,380 | -0.06(-1.98%) |
Dec 12, 2016 | 3.221 | 3.333 | 3.178 | 3.178 | 403,147 | -0.04(-1.35%) |
Dec 09, 2016 | 3.197 | 3.364 | 3.188 | 3.221 | 465,814 | +0.05(+1.53%) |
Dec 08, 2016 | 3.134 | 3.197 | 3.066 | 3.173 | 460,036 | -0.02(-0.76%) |
Dec 07, 2016 | 3.125 | 3.212 | 3.081 | 3.197 | 554,086 | +0.12(+3.77%) |
Dec 06, 2016 | 3.144 | 3.178 | 3.086 | 3.081 | 249,672 | -0.07(-2.30%) |
Dec 05, 2016 | 3.091 | 3.229 | 3.076 | 3.154 | 515,840 | +0.08(+2.52%) |
Dec 02, 2016 | 3.076 | 3.125 | 2.994 | 3.076 | 303,588 | +0.02(+0.79%) |
Dec 01, 2016 | 2.970 | 3.144 | 2.931 | 3.052 | 459,231 | +0.14(+4.65%) |
Nov 30, 2016 | 2.902 | 3.062 | 2.902 | 2.916 | 705,508 | +0.04(+1.35%) |
Nov 29, 2016 | 2.941 | 2.974 | 2.878 | 2.878 | 645,684 | -0.09(-3.10%) |
Nov 28, 2016 | 2.989 | 3.042 | 2.907 | 2.970 | 342,114 | +0.00(+0.15%) |
Nov 25, 2016 | 3.018 | 3.059 | 2.956 | 2.965 | 97,137 | -0.10(-3.29%) |
Nov 23, 2016 | 3.066 | 3.066 | 3.066 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.124 | 3.186 | 3.008 | 3.061 | 592,373 | -0.08(-2.60%) |
Nov 21, 2016 | 2.980 | 3.215 | 2.928 | 3.143 | 469,424 | +0.17(+5.65%) |
Nov 18, 2016 | 2.883 | 2.980 | 2.845 | 2.975 | 482,380 | +0.13(+4.56%) |
Nov 17, 2016 | 2.999 | 2.999 | 2.826 | 2.845 | 233,865 | -0.13(-4.52%) |
Nov 16, 2016 | 2.932 | 2.999 | 2.893 | 2.980 | 355,862 | +0.10(+3.51%) |
Nov 15, 2016 | 2.811 | 2.917 | 2.783 | 2.879 | 269,483 | +0.11(+3.81%) |
Nov 14, 2016 | 2.744 | 2.811 | 2.677 | 2.773 | 210,558 | +0.04(+1.41%) |
Nov 11, 2016 | 2.874 | 2.893 | 2.701 | 2.734 | 246,325 | -0.13(-4.53%) |
Nov 10, 2016 | 2.773 | 2.893 | 2.773 | 2.864 | 195,677 | +0.09(+3.29%) |
Nov 09, 2016 | 2.691 | 2.850 | 2.648 | 2.773 | 658,787 | +0.04(+1.35%) |
Nov 08, 2016 | 2.879 | 2.897 | 2.715 | 2.736 | 232,103 | -0.16(-5.59%) |
Nov 07, 2016 | 2.927 | 3.004 | 2.859 | 2.898 | 214,380 | -0.04(-1.31%) |
Nov 04, 2016 | 2.893 | 2.994 | 2.855 | 2.936 | 128,743 | +0.00(+0.00%) |
Nov 03, 2016 | 2.893 | 2.951 | 2.835 | 2.936 | 283,659 | +0.04(+1.50%) |
Nov 02, 2016 | 2.946 | 2.956 | 2.859 | 2.893 | 281,033 | -0.08(-2.75%) |