Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.540 | 2.605 | 2.490 | 2.590 | 1,488,870 | +0.04(+1.57%) |
Jan 30, 2017 | 2.670 | 2.670 | 2.500 | 2.550 | 2,106,929 | -0.13(-4.85%) |
Jan 27, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 825,380 | -0.05(-1.83%) |
Jan 26, 2017 | 2.820 | 2.880 | 2.720 | 2.730 | 1,110,351 | -0.07(-2.50%) |
Jan 25, 2017 | 2.790 | 2.810 | 2.750 | 2.800 | 1,606,983 | +0.04(+1.45%) |
Jan 24, 2017 | 2.700 | 2.785 | 2.670 | 2.760 | 1,093,816 | +0.08(+2.99%) |
Jan 23, 2017 | 2.680 | 2.700 | 2.630 | 2.680 | 1,065,827 | +0.01(+0.37%) |
Jan 20, 2017 | 2.680 | 2.710 | 2.640 | 2.670 | 1,002,830 | +0.00(+0.00%) |
Jan 19, 2017 | 2.760 | 2.790 | 2.660 | 2.670 | 1,291,661 | -0.06(-2.20%) |
Jan 18, 2017 | 2.720 | 2.760 | 2.660 | 2.730 | 1,196,966 | +0.01(+0.37%) |
Jan 17, 2017 | 2.870 | 2.900 | 2.710 | 2.720 | 1,815,999 | -0.11(-3.89%) |
Jan 13, 2017 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.74%) | |
Jan 12, 2017 | 2.970 | 2.990 | 2.880 | 2.940 | 2,126,101 | -0.02(-0.68%) |
Jan 11, 2017 | 2.900 | 2.960 | 2.870 | 2.960 | 2,465,919 | +0.06(+2.07%) |
Jan 10, 2017 | 2.910 | 2.935 | 2.890 | 2.900 | 1,893,887 | -0.01(-0.34%) |
Jan 09, 2017 | 3.040 | 3.060 | 2.910 | 2.910 | 1,813,441 | -0.15(-4.75%) |
Jan 06, 2017 | 3.120 | 3.140 | 3.050 | 3.055 | 1,061,258 | -0.08(-2.71%) |
Jan 05, 2017 | 3.250 | 3.260 | 3.130 | 3.140 | 1,292,522 | -0.09(-2.79%) |
Jan 04, 2017 | 3.120 | 3.290 | 3.120 | 3.230 | 2,630,759 | +0.14(+4.53%) |
Jan 03, 2017 | 2.920 | 3.100 | 2.900 | 3.090 | 2,447,112 | +0.23(+8.04%) |
Dec 30, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.12(-4.03%) | |
Dec 29, 2016 | 3.000 | 3.010 | 2.960 | 2.980 | 1,677,922 | -0.04(-1.32%) |
Dec 28, 2016 | 3.060 | 3.080 | 2.980 | 3.020 | 1,831,966 | -0.04(-1.31%) |
Dec 27, 2016 | 3.050 | 3.120 | 3.030 | 3.060 | 1,204,887 | +0.00(+0.00%) |
Dec 23, 2016 | 3.060 | 3.060 | 3.060 | 0 | +0.04(+1.32%) | |
Dec 22, 2016 | 3.320 | 3.340 | 3.010 | 3.020 | 3,503,599 | -0.34(-10.12%) |
Dec 21, 2016 | 3.380 | 3.440 | 3.350 | 3.360 | 1,236,962 | +0.00(+0.00%) |
Dec 20, 2016 | 3.280 | 3.410 | 3.270 | 3.360 | 1,480,856 | +0.08(+2.44%) |
Dec 19, 2016 | 3.290 | 3.320 | 3.250 | 3.280 | 1,639,140 | +0.00(+0.00%) |
Dec 16, 2016 | 3.300 | 3.350 | 3.266 | 3.280 | 3,749,723 | -0.04(-1.20%) |
Dec 15, 2016 | 3.300 | 3.390 | 3.150 | 3.320 | 6,600,784 | +0.01(+0.30%) |
Dec 14, 2016 | 3.260 | 3.420 | 3.260 | 3.310 | 2,100,867 | +0.05(+1.53%) |
Dec 13, 2016 | 3.490 | 3.500 | 3.230 | 3.260 | 3,044,767 | -0.19(-5.51%) |
Dec 12, 2016 | 3.500 | 3.540 | 3.400 | 3.450 | 2,225,119 | +0.00(+0.00%) |
Dec 09, 2016 | 3.490 | 3.530 | 3.430 | 3.450 | 1,502,546 | -0.04(-1.15%) |
Dec 08, 2016 | 3.520 | 3.540 | 3.450 | 3.490 | 1,444,324 | -0.03(-0.85%) |
Dec 07, 2016 | 3.490 | 3.560 | 3.480 | 3.520 | 1,398,598 | -0.01(-0.28%) |
Dec 06, 2016 | 3.570 | 3.600 | 3.470 | 3.530 | 1,834,318 | +0.06(+1.73%) |
Dec 05, 2016 | 3.540 | 3.560 | 3.450 | 3.470 | 1,416,615 | -0.03(-0.86%) |
Dec 02, 2016 | 3.470 | 3.600 | 3.450 | 3.500 | 1,169,745 | -0.05(-1.41%) |
Dec 01, 2016 | 3.700 | 3.700 | 3.500 | 3.550 | 1,451,825 | -0.09(-2.47%) |
Nov 30, 2016 | 3.590 | 3.690 | 3.550 | 3.640 | 1,908,011 | +0.21(+6.12%) |
Nov 29, 2016 | 3.490 | 3.530 | 3.360 | 3.430 | 1,419,234 | -0.08(-2.28%) |
Nov 28, 2016 | 3.700 | 3.720 | 3.500 | 3.510 | 1,679,419 | -0.18(-4.88%) |
Nov 25, 2016 | 3.660 | 3.740 | 3.660 | 3.690 | 391,311 | -0.01(-0.27%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Nov 22, 2016 | 3.750 | 3.780 | 3.630 | 3.680 | 1,474,291 | -0.05(-1.34%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.650 | 3.730 | 1,617,752 | +0.08(+2.19%) |
Nov 18, 2016 | 3.700 | 3.770 | 3.632 | 3.650 | 1,174,369 | -0.04(-1.08%) |
Nov 17, 2016 | 3.770 | 3.830 | 3.680 | 3.690 | 1,377,856 | -0.10(-2.64%) |
Nov 16, 2016 | 3.690 | 3.830 | 3.660 | 3.790 | 1,833,808 | +0.12(+3.27%) |
Nov 15, 2016 | 3.630 | 3.770 | 3.625 | 3.670 | 1,761,686 | +0.05(+1.38%) |
Nov 14, 2016 | 3.580 | 3.690 | 3.550 | 3.620 | 1,365,651 | +0.00(+0.00%) |
Nov 11, 2016 | 3.600 | 3.660 | 3.520 | 3.620 | 1,490,744 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.850 | 3.690 | 3.620 | 3,254,335 | -0.14(-3.72%) |
Nov 09, 2016 | 3.360 | 3.850 | 3.340 | 3.760 | 2,496,892 | +0.15(+4.16%) |
Nov 08, 2016 | 3.510 | 3.720 | 3.510 | 3.610 | 1,742,344 | +0.06(+1.69%) |
Nov 07, 2016 | 3.580 | 3.590 | 3.370 | 3.550 | 3,473,640 | +0.13(+3.80%) |
Nov 04, 2016 | 3.700 | 3.820 | 3.360 | 3.420 | 6,206,304 | -0.73(-17.59%) |
Nov 03, 2016 | 4.130 | 4.230 | 4.040 | 4.150 | 1,854,882 | +0.05(+1.22%) |
Nov 02, 2016 | 4.040 | 4.120 | 3.995 | 4.100 | 1,676,069 | +0.00(+0.00%) |