Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.608 | 3.687 | 3.509 | 3.648 | 933,796 | +0.09(+2.50%) |
Jan 30, 2017 | 3.618 | 3.648 | 3.414 | 3.559 | 1,000,125 | -0.09(-2.44%) |
Jan 27, 2017 | 3.638 | 3.677 | 3.598 | 3.648 | 826,639 | +0.01(+0.27%) |
Jan 26, 2017 | 3.648 | 3.677 | 3.559 | 3.638 | 999,195 | +0.01(+0.27%) |
Jan 25, 2017 | 3.549 | 3.658 | 3.509 | 3.628 | 1,872,751 | +0.14(+3.97%) |
Jan 24, 2017 | 3.460 | 3.539 | 3.440 | 3.490 | 700,780 | +0.03(+0.86%) |
Jan 23, 2017 | 3.470 | 3.569 | 3.440 | 3.460 | 631,626 | -0.08(-2.23%) |
Jan 20, 2017 | 3.450 | 3.559 | 3.411 | 3.539 | 1,022,125 | +0.14(+4.07%) |
Jan 19, 2017 | 3.440 | 3.509 | 3.391 | 3.401 | 1,171,781 | +0.09(+2.69%) |
Jan 18, 2017 | 3.302 | 3.361 | 3.282 | 3.312 | 627,950 | -0.01(-0.30%) |
Jan 17, 2017 | 3.262 | 3.391 | 3.243 | 3.322 | 831,070 | +0.07(+2.13%) |
Jan 13, 2017 | 3.252 | 3.252 | 3.252 | 0 | +0.07(+2.17%) | |
Jan 12, 2017 | 3.213 | 3.221 | 3.163 | 3.183 | 479,957 | -0.03(-0.92%) |
Jan 11, 2017 | 3.163 | 3.223 | 3.163 | 3.213 | 890,384 | +0.04(+1.25%) |
Jan 10, 2017 | 3.173 | 3.203 | 3.154 | 3.173 | 856,991 | -0.01(-0.31%) |
Jan 09, 2017 | 3.203 | 3.233 | 3.154 | 3.183 | 926,138 | +0.01(+0.31%) |
Jan 06, 2017 | 3.213 | 3.247 | 3.173 | 3.173 | 642,986 | -0.04(-1.23%) |
Jan 05, 2017 | 3.213 | 3.243 | 3.183 | 3.213 | 1,405,178 | +0.01(+0.31%) |
Jan 04, 2017 | 3.144 | 3.213 | 3.104 | 3.203 | 613,279 | +0.08(+2.53%) |
Jan 03, 2017 | 3.163 | 3.203 | 3.114 | 3.124 | 775,839 | -0.02(-0.63%) |
Dec 30, 2016 | 3.144 | 3.144 | 3.144 | 0 | -0.02(-0.62%) | |
Dec 29, 2016 | 3.213 | 3.228 | 3.114 | 3.163 | 756,166 | -0.02(-0.62%) |
Dec 28, 2016 | 3.223 | 3.223 | 3.163 | 3.183 | 737,870 | -0.01(-0.31%) |
Dec 27, 2016 | 3.233 | 3.285 | 3.183 | 3.193 | 1,215,344 | -0.04(-1.22%) |
Dec 23, 2016 | 3.233 | 3.233 | 3.233 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.243 | 3.312 | 3.213 | 3.233 | 841,370 | +0.00(+0.00%) |
Dec 21, 2016 | 3.094 | 3.272 | 3.094 | 3.233 | 2,702,547 | +0.09(+2.83%) |
Dec 20, 2016 | 3.094 | 3.154 | 3.065 | 3.144 | 957,578 | +0.10(+3.25%) |
Dec 19, 2016 | 3.015 | 3.074 | 2.995 | 3.045 | 608,890 | +0.03(+0.98%) |
Dec 16, 2016 | 2.936 | 3.045 | 2.936 | 3.015 | 688,677 | +0.07(+2.35%) |
Dec 15, 2016 | 2.946 | 3.045 | 2.916 | 2.946 | 746,649 | -0.01(-0.33%) |
Dec 14, 2016 | 2.976 | 3.045 | 2.906 | 2.956 | 720,514 | -0.06(-1.97%) |
Dec 13, 2016 | 3.183 | 3.183 | 2.995 | 3.015 | 969,743 | -0.13(-4.09%) |
Dec 12, 2016 | 3.163 | 3.213 | 3.074 | 3.144 | 979,100 | +0.02(+0.63%) |
Dec 09, 2016 | 3.163 | 3.213 | 3.084 | 3.124 | 635,175 | -0.04(-1.25%) |
Dec 08, 2016 | 3.065 | 3.183 | 3.065 | 3.163 | 821,221 | +0.10(+3.23%) |
Dec 07, 2016 | 3.045 | 3.134 | 3.025 | 3.065 | 614,613 | +0.02(+0.65%) |
Dec 06, 2016 | 2.976 | 3.094 | 2.946 | 3.045 | 893,553 | +0.08(+2.67%) |
Dec 05, 2016 | 3.015 | 3.035 | 2.946 | 2.966 | 919,809 | -0.03(-0.99%) |
Dec 02, 2016 | 2.808 | 3.005 | 2.798 | 2.995 | 3,103,468 | +0.16(+5.58%) |
Dec 01, 2016 | 2.867 | 2.887 | 2.793 | 2.837 | 1,017,575 | -0.03(-1.03%) |
Nov 30, 2016 | 2.798 | 2.916 | 2.798 | 2.867 | 824,404 | +0.08(+2.84%) |
Nov 29, 2016 | 2.778 | 2.847 | 2.768 | 2.788 | 347,918 | +0.01(+0.36%) |
Nov 28, 2016 | 2.837 | 2.857 | 2.768 | 2.778 | 990,195 | -0.06(-2.09%) |
Nov 25, 2016 | 2.877 | 2.926 | 2.837 | 2.837 | 346,155 | -0.07(-2.38%) |
Nov 23, 2016 | 2.906 | 2.906 | 2.906 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.976 | 3.005 | 2.887 | 2.906 | 479,682 | -0.06(-2.00%) |
Nov 21, 2016 | 2.956 | 3.045 | 2.956 | 2.966 | 245,475 | +0.03(+1.01%) |
Nov 18, 2016 | 2.946 | 3.033 | 2.916 | 2.936 | 271,438 | +0.00(+0.00%) |
Nov 17, 2016 | 3.134 | 3.183 | 2.916 | 2.936 | 675,980 | -0.15(-4.81%) |
Nov 16, 2016 | 3.084 | 3.144 | 3.065 | 3.084 | 697,917 | +0.02(+0.65%) |
Nov 15, 2016 | 2.936 | 3.173 | 2.936 | 3.065 | 765,395 | +0.14(+4.73%) |
Nov 14, 2016 | 2.798 | 2.946 | 2.772 | 2.926 | 880,104 | +0.14(+4.96%) |
Nov 11, 2016 | 2.847 | 2.867 | 2.768 | 2.788 | 488,214 | -0.06(-2.08%) |
Nov 10, 2016 | 2.897 | 2.976 | 2.857 | 2.847 | 659,407 | -0.02(-0.69%) |
Nov 09, 2016 | 2.728 | 2.936 | 2.728 | 2.867 | 493,450 | +0.09(+3.20%) |
Nov 08, 2016 | 2.817 | 2.867 | 2.768 | 2.778 | 341,062 | -0.04(-1.40%) |
Nov 07, 2016 | 2.699 | 2.837 | 2.699 | 2.817 | 529,367 | +0.08(+2.89%) |
Nov 04, 2016 | 2.778 | 2.817 | 2.728 | 2.738 | 458,638 | -0.02(-0.72%) |
Nov 03, 2016 | 2.798 | 2.848 | 2.719 | 2.758 | 1,279,058 | +0.39(+16.49%) |
Nov 02, 2016 | 2.433 | 2.441 | 2.331 | 2.368 | 1,785,201 | -0.09(-3.63%) |