Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.040 | 4.090 | 3.912 | 4.050 | 27,445 | +0.02(+0.50%) |
Jan 30, 2017 | 3.990 | 4.030 | 3.920 | 4.030 | 17,777 | +0.03(+0.75%) |
Jan 27, 2017 | 3.846 | 4.000 | 3.846 | 4.000 | 25,965 | +0.01(+0.25%) |
Jan 26, 2017 | 3.995 | 4.030 | 3.920 | 3.990 | 37,950 | -0.01(-0.25%) |
Jan 25, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 21,336 | +0.10(+2.56%) |
Jan 24, 2017 | 3.910 | 3.910 | 3.861 | 3.900 | 17,643 | -0.04(-1.02%) |
Jan 23, 2017 | 3.970 | 3.990 | 3.854 | 3.940 | 10,312 | +0.07(+1.81%) |
Jan 20, 2017 | 3.870 | 3.870 | 3.840 | 3.870 | 11,844 | -0.06(-1.53%) |
Jan 19, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 15,110 | +0.03(+0.77%) |
Jan 18, 2017 | 3.980 | 4.000 | 3.850 | 3.900 | 25,594 | -0.07(-1.76%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.900 | 3.970 | 22,653 | -0.03(-0.75%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.52%) | |
Jan 12, 2017 | 3.950 | 3.990 | 3.822 | 3.940 | 9,583 | -0.01(-0.25%) |
Jan 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 16,280 | -0.01(-0.25%) |
Jan 10, 2017 | 3.900 | 3.970 | 3.890 | 3.960 | 8,474 | +0.11(+2.86%) |
Jan 09, 2017 | 3.900 | 3.900 | 3.760 | 3.850 | 7,866 | -0.05(-1.28%) |
Jan 06, 2017 | 3.970 | 3.980 | 3.900 | 3.900 | 5,019 | -0.08(-2.01%) |
Jan 05, 2017 | 4.000 | 4.000 | 3.850 | 3.980 | 13,081 | +0.00(+0.00%) |
Jan 04, 2017 | 3.950 | 4.000 | 3.910 | 3.980 | 12,452 | +0.06(+1.53%) |
Jan 03, 2017 | 3.840 | 3.950 | 3.840 | 3.920 | 13,276 | +0.08(+2.08%) |
Dec 30, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.11(-2.78%) | |
Dec 29, 2016 | 3.950 | 3.980 | 3.892 | 3.950 | 19,275 | -0.02(-0.50%) |
Dec 28, 2016 | 3.779 | 4.000 | 3.779 | 3.970 | 33,465 | +0.14(+3.66%) |
Dec 27, 2016 | 3.740 | 3.876 | 3.704 | 3.830 | 17,246 | +0.12(+3.23%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | +0.15(+4.21%) | |
Dec 22, 2016 | 3.550 | 3.790 | 3.550 | 3.560 | 33,883 | -0.05(-1.39%) |
Dec 21, 2016 | 3.730 | 3.830 | 3.540 | 3.610 | 20,267 | -0.09(-2.43%) |
Dec 20, 2016 | 3.830 | 3.830 | 3.690 | 3.700 | 5,818 | -0.17(-4.39%) |
Dec 19, 2016 | 3.890 | 3.900 | 3.710 | 3.870 | 20,170 | -0.02(-0.51%) |
Dec 16, 2016 | 3.890 | 3.920 | 3.890 | 3.890 | 3,954 | -0.01(-0.26%) |
Dec 15, 2016 | 3.890 | 3.950 | 3.810 | 3.900 | 10,594 | +0.09(+2.36%) |
Dec 14, 2016 | 4.100 | 4.100 | 3.780 | 3.810 | 16,892 | -0.25(-6.16%) |
Dec 13, 2016 | 4.000 | 4.100 | 3.980 | 4.060 | 42,489 | +0.07(+1.75%) |
Dec 12, 2016 | 3.895 | 3.990 | 3.840 | 3.990 | 62,641 | +0.10(+2.57%) |
Dec 09, 2016 | 3.750 | 3.890 | 3.736 | 3.890 | 55,059 | +0.12(+3.18%) |
Dec 08, 2016 | 3.655 | 3.790 | 3.655 | 3.770 | 40,195 | +0.14(+3.86%) |
Dec 07, 2016 | 3.550 | 3.650 | 3.550 | 3.630 | 33,337 | +0.10(+2.83%) |
Dec 06, 2016 | 3.430 | 3.580 | 3.420 | 3.530 | 21,056 | +0.07(+2.02%) |
Dec 05, 2016 | 3.430 | 3.490 | 3.430 | 3.460 | 22,206 | +0.07(+2.06%) |
Dec 02, 2016 | 3.360 | 3.440 | 3.350 | 3.390 | 12,829 | -0.03(-0.88%) |
Dec 01, 2016 | 3.320 | 3.420 | 3.310 | 3.420 | 26,890 | +0.07(+2.09%) |
Nov 30, 2016 | 3.250 | 3.350 | 3.221 | 3.350 | 28,165 | +0.15(+4.69%) |
Nov 29, 2016 | 3.280 | 3.280 | 3.200 | 3.200 | 11,252 | -0.05(-1.66%) |
Nov 28, 2016 | 3.300 | 3.300 | 3.210 | 3.254 | 7,635 | -0.04(-1.10%) |
Nov 25, 2016 | 3.310 | 3.360 | 3.211 | 3.290 | 2,418 | -0.05(-1.50%) |
Nov 23, 2016 | 3.340 | 3.340 | 3.340 | 0 | -0.04(-1.18%) | |
Nov 22, 2016 | 3.370 | 3.380 | 3.330 | 3.380 | 25,483 | +0.01(+0.30%) |
Nov 21, 2016 | 3.360 | 3.400 | 3.270 | 3.370 | 13,948 | -0.01(-0.30%) |
Nov 18, 2016 | 3.376 | 3.380 | 3.350 | 3.380 | 9,572 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.400 | 3.340 | 3.380 | 11,596 | +0.01(+0.34%) |
Nov 16, 2016 | 3.308 | 3.390 | 3.308 | 3.368 | 14,041 | -0.00(-0.05%) |
Nov 15, 2016 | 3.375 | 3.390 | 3.350 | 3.370 | 6,510 | -0.01(-0.30%) |
Nov 14, 2016 | 3.390 | 3.390 | 3.316 | 3.380 | 4,829 | +0.03(+0.90%) |
Nov 11, 2016 | 3.320 | 3.340 | 3.294 | 3.350 | 10,588 | +0.05(+1.52%) |
Nov 10, 2016 | 3.280 | 3.390 | 3.235 | 3.300 | 20,591 | +0.02(+0.61%) |
Nov 09, 2016 | 3.230 | 3.300 | 3.220 | 3.280 | 19,262 | -0.01(-0.30%) |
Nov 08, 2016 | 3.190 | 3.340 | 3.190 | 3.290 | 33,417 | +0.05(+1.54%) |
Nov 07, 2016 | 3.160 | 3.260 | 3.160 | 3.240 | 22,795 | +0.11(+3.51%) |
Nov 04, 2016 | 3.140 | 3.260 | 3.066 | 3.130 | 63,524 | -0.03(-0.95%) |
Nov 03, 2016 | 3.090 | 3.250 | 3.020 | 3.160 | 58,511 | +0.09(+2.93%) |
Nov 02, 2016 | 3.080 | 3.152 | 3.037 | 3.070 | 50,015 | -0.03(-0.97%) |