Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.400 | 3.410 | 3.280 | 3.350 | 8,866,087 | -0.02(-0.59%) |
Jan 30, 2017 | 3.620 | 3.620 | 3.315 | 3.370 | 10,481,304 | -0.31(-8.42%) |
Jan 27, 2017 | 3.710 | 3.730 | 3.610 | 3.680 | 5,272,358 | -0.06(-1.60%) |
Jan 26, 2017 | 3.790 | 3.830 | 3.700 | 3.740 | 6,794,175 | -0.03(-0.80%) |
Jan 25, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 4,623,762 | +0.05(+1.34%) |
Jan 24, 2017 | 3.680 | 3.820 | 3.670 | 3.720 | 7,046,783 | +0.05(+1.36%) |
Jan 23, 2017 | 3.680 | 3.750 | 3.660 | 3.670 | 6,380,808 | -0.05(-1.34%) |
Jan 20, 2017 | 3.780 | 3.810 | 3.700 | 3.720 | 5,829,366 | +0.01(+0.27%) |
Jan 19, 2017 | 3.750 | 3.790 | 3.680 | 3.710 | 3,815,558 | -0.03(-0.80%) |
Jan 18, 2017 | 3.680 | 3.780 | 3.660 | 3.740 | 4,515,026 | +0.01(+0.27%) |
Jan 17, 2017 | 3.850 | 3.850 | 3.700 | 3.730 | 7,336,231 | -0.07(-1.84%) |
Jan 13, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.02(+0.53%) | |
Jan 12, 2017 | 3.830 | 3.900 | 3.770 | 3.780 | 8,492,717 | +0.00(+0.00%) |
Jan 11, 2017 | 3.700 | 3.790 | 3.690 | 3.780 | 7,729,916 | +0.09(+2.44%) |
Jan 10, 2017 | 3.740 | 3.800 | 3.670 | 3.690 | 5,824,119 | -0.01(-0.27%) |
Jan 09, 2017 | 3.770 | 3.790 | 3.680 | 3.700 | 6,672,078 | -0.11(-2.89%) |
Jan 06, 2017 | 3.820 | 3.940 | 3.780 | 3.810 | 7,378,767 | -0.03(-0.78%) |
Jan 05, 2017 | 3.900 | 3.940 | 3.820 | 3.840 | 5,299,545 | -0.04(-1.03%) |
Jan 04, 2017 | 3.790 | 3.890 | 3.710 | 3.880 | 8,061,574 | +0.08(+2.11%) |
Jan 03, 2017 | 3.800 | 3.890 | 3.630 | 3.800 | 10,194,350 | +0.12(+3.26%) |
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 29, 2016 | 3.820 | 3.835 | 3.700 | 3.740 | 5,418,752 | -0.05(-1.32%) |
Dec 28, 2016 | 3.860 | 3.915 | 3.780 | 3.790 | 7,266,374 | -0.06(-1.56%) |
Dec 27, 2016 | 3.850 | 3.950 | 3.830 | 3.850 | 7,170,283 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.03(+0.79%) | |
Dec 22, 2016 | 3.850 | 3.900 | 3.770 | 3.800 | 4,639,367 | -0.03(-0.78%) |
Dec 21, 2016 | 3.990 | 3.990 | 3.795 | 3.830 | 7,682,067 | -0.07(-1.79%) |
Dec 20, 2016 | 4.000 | 4.050 | 3.870 | 3.900 | 8,857,895 | -0.05(-1.27%) |
Dec 19, 2016 | 3.760 | 4.030 | 3.760 | 3.950 | 11,189,067 | +0.10(+2.60%) |
Dec 16, 2016 | 3.940 | 3.945 | 3.760 | 3.850 | 18,242,802 | -0.03(-0.77%) |
Dec 15, 2016 | 3.670 | 3.920 | 3.560 | 3.880 | 12,420,360 | +0.13(+3.47%) |
Dec 14, 2016 | 3.930 | 4.010 | 3.730 | 3.750 | 10,043,159 | -0.28(-6.95%) |
Dec 13, 2016 | 4.020 | 4.110 | 3.920 | 4.030 | 10,801,810 | +0.05(+1.26%) |
Dec 12, 2016 | 4.220 | 4.290 | 3.970 | 3.980 | 14,518,917 | +0.04(+1.02%) |
Dec 09, 2016 | 4.020 | 4.040 | 3.850 | 3.940 | 9,433,353 | -0.01(-0.25%) |
Dec 08, 2016 | 3.920 | 3.980 | 3.770 | 3.950 | 9,568,716 | +0.04(+1.02%) |
Dec 07, 2016 | 3.920 | 4.000 | 3.820 | 3.910 | 11,424,246 | -0.03(-0.76%) |
Dec 06, 2016 | 3.700 | 4.030 | 3.660 | 3.940 | 11,105,785 | +0.09(+2.34%) |
Dec 05, 2016 | 3.880 | 4.010 | 3.810 | 3.850 | 13,147,014 | +0.13(+3.49%) |
Dec 02, 2016 | 3.710 | 3.830 | 3.660 | 3.720 | 11,919,889 | -0.07(-1.85%) |
Dec 01, 2016 | 4.110 | 4.130 | 3.670 | 3.790 | 25,310,760 | +0.01(+0.26%) |
Nov 30, 2016 | 3.250 | 3.790 | 3.150 | 3.780 | 35,595,544 | +0.95(+33.57%) |
Nov 29, 2016 | 2.770 | 2.925 | 2.730 | 2.830 | 11,029,501 | -0.15(-5.03%) |
Nov 28, 2016 | 3.190 | 3.190 | 2.980 | 2.980 | 12,190,732 | -0.17(-5.40%) |
Nov 25, 2016 | 3.160 | 3.200 | 3.120 | 3.150 | 3,114,687 | -0.08(-2.48%) |
Nov 23, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.04(+1.25%) | |
Nov 22, 2016 | 3.230 | 3.260 | 3.105 | 3.190 | 8,878,104 | -0.04(-1.24%) |
Nov 21, 2016 | 3.130 | 3.240 | 3.120 | 3.230 | 11,407,682 | +0.21(+6.95%) |
Nov 18, 2016 | 3.020 | 3.100 | 2.990 | 3.020 | 9,297,245 | +0.02(+0.67%) |
Nov 17, 2016 | 3.040 | 3.090 | 2.960 | 3.000 | 8,327,589 | +0.04(+1.35%) |
Nov 16, 2016 | 3.060 | 3.090 | 2.920 | 2.960 | 10,340,030 | -0.15(-4.82%) |
Nov 15, 2016 | 3.030 | 3.160 | 3.015 | 3.110 | 15,133,632 | +0.19(+6.51%) |
Nov 14, 2016 | 2.790 | 2.930 | 2.710 | 2.920 | 11,376,919 | +0.06(+2.10%) |
Nov 11, 2016 | 2.840 | 2.880 | 2.580 | 2.860 | 13,292,016 | +0.01(+0.35%) |
Nov 10, 2016 | 2.870 | 2.900 | 2.795 | 2.850 | 12,644,430 | -0.01(-0.35%) |
Nov 09, 2016 | 2.550 | 2.890 | 2.540 | 2.860 | 12,958,977 | +0.22(+8.33%) |
Nov 08, 2016 | 2.520 | 2.720 | 2.510 | 2.640 | 7,559,049 | +0.01(+0.38%) |
Nov 07, 2016 | 2.530 | 2.650 | 2.510 | 2.630 | 8,700,548 | +0.20(+8.23%) |
Nov 04, 2016 | 2.270 | 2.500 | 2.270 | 2.430 | 9,948,983 | -0.01(-0.41%) |
Nov 03, 2016 | 2.500 | 2.550 | 2.220 | 2.440 | 14,683,596 | +0.03(+1.24%) |
Nov 02, 2016 | 2.260 | 2.480 | 2.250 | 2.410 | 13,210,915 | -0.02(-0.82%) |