Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.700 | 3.782 | 3.670 | 3.770 | 31,300 | +0.14(+3.96%) |
Jan 30, 2017 | 3.790 | 3.790 | 3.580 | 3.627 | 34,066 | -0.16(-4.29%) |
Jan 27, 2017 | 3.825 | 3.825 | 3.789 | 3.789 | 2,100 | -0.05(-1.27%) |
Jan 26, 2017 | 3.895 | 3.895 | 3.838 | 3.838 | 22,300 | -0.02(-0.62%) |
Jan 25, 2017 | 3.857 | 3.862 | 3.857 | 3.862 | 13,240 | +0.10(+2.71%) |
Jan 24, 2017 | 3.829 | 3.829 | 3.760 | 3.760 | 19,825 | +0.11(+3.01%) |
Jan 23, 2017 | 3.920 | 3.920 | 3.560 | 3.650 | 65,843 | -0.19(-4.88%) |
Jan 20, 2017 | 3.835 | 3.837 | 3.835 | 3.837 | 2,600 | -0.06(-1.61%) |
Jan 19, 2017 | 3.810 | 3.900 | 3.804 | 3.900 | 21,983 | +0.13(+3.45%) |
Jan 18, 2017 | 3.770 | 3.770 | 3.770 | 3.770 | 450 | -0.13(-3.27%) |
Jan 17, 2017 | 3.741 | 3.901 | 3.741 | 3.897 | 23,736 | +0.25(+6.75%) |
Jan 13, 2017 | 3.651 | 3.651 | 3.651 | 0 | -0.03(-0.70%) | |
Jan 12, 2017 | 3.899 | 3.899 | 3.677 | 3.677 | 2,300 | -0.17(-4.50%) |
Jan 11, 2017 | 3.900 | 3.900 | 3.721 | 3.850 | 34,241 | -0.10(-2.53%) |
Jan 10, 2017 | 3.797 | 3.952 | 3.797 | 3.950 | 2,055 | -0.02(-0.50%) |
Jan 09, 2017 | 3.850 | 4.060 | 3.850 | 3.970 | 23,693 | +0.19(+5.03%) |
Jan 06, 2017 | 3.881 | 3.881 | 3.780 | 3.780 | 15,583 | +0.04(+1.09%) |
Jan 05, 2017 | 3.761 | 3.820 | 3.739 | 3.739 | 5,944 | +0.07(+1.89%) |
Jan 04, 2017 | 3.631 | 3.670 | 3.631 | 3.670 | 13,935 | +0.23(+6.57%) |
Jan 03, 2017 | 3.462 | 3.510 | 3.400 | 3.444 | 24,538 | +0.05(+1.59%) |
Dec 30, 2016 | 3.390 | 3.390 | 3.390 | 0 | +0.04(+1.19%) | |
Dec 29, 2016 | 3.342 | 3.350 | 3.342 | 3.350 | 3,265 | -0.01(-0.27%) |
Dec 28, 2016 | 3.320 | 3.360 | 3.320 | 3.359 | 9,800 | +0.05(+1.48%) |
Dec 27, 2016 | 3.250 | 3.340 | 3.250 | 3.310 | 2,375 | +0.09(+2.84%) |
Dec 23, 2016 | 3.219 | 3.219 | 3.219 | 0 | -0.03(-0.97%) | |
Dec 21, 2016 | 3.250 | 3.250 | 3.250 | 25 | -0.08(-2.40%) | |
Dec 20, 2016 | 3.380 | 3.390 | 3.330 | 3.330 | 2,008 | -0.03(-0.89%) |
Dec 19, 2016 | 3.360 | 3.360 | 3.360 | 3.360 | 310 | -0.04(-1.18%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.398 | 3.400 | 15,536 | +0.05(+1.49%) |
Dec 15, 2016 | 3.302 | 3.370 | 3.300 | 3.350 | 27,708 | -0.01(-0.44%) |
Dec 14, 2016 | 3.351 | 3.365 | 3.330 | 3.365 | 29,003 | -0.04(-1.12%) |
Dec 13, 2016 | 3.402 | 3.403 | 3.400 | 3.403 | 27,044 | -0.00(-0.10%) |
Dec 12, 2016 | 3.560 | 3.560 | 3.405 | 3.406 | 52,678 | +0.14(+4.17%) |
Dec 09, 2016 | 3.310 | 3.320 | 3.251 | 3.270 | 36,178 | +0.06(+1.87%) |
Dec 08, 2016 | 3.300 | 3.300 | 3.200 | 3.210 | 12,065 | +0.17(+5.63%) |
Dec 07, 2016 | 3.183 | 3.337 | 3.039 | 3.039 | 50,423 | -0.11(-3.52%) |
Dec 06, 2016 | 2.960 | 3.150 | 2.960 | 3.150 | 12,925 | +0.07(+2.35%) |
Dec 05, 2016 | 3.003 | 3.126 | 3.003 | 3.078 | 65,905 | +0.10(+3.28%) |
Dec 02, 2016 | 2.924 | 2.980 | 2.921 | 2.980 | 8,640 | +0.16(+5.64%) |
Dec 01, 2016 | 2.920 | 2.930 | 2.821 | 2.821 | 25,402 | +0.09(+3.33%) |
Nov 30, 2016 | 2.560 | 2.790 | 2.560 | 2.730 | 343,887 | +0.31(+12.81%) |
Nov 29, 2016 | 2.380 | 2.420 | 2.290 | 2.420 | 12,725 | -0.09(-3.59%) |
Nov 28, 2016 | 2.520 | 2.520 | 2.510 | 2.510 | 500 | -0.07(-2.75%) |
Nov 23, 2016 | 2.581 | 2.581 | 2.581 | 37,100 | -0.02(-0.73%) | |
Nov 22, 2016 | 2.640 | 2.640 | 2.600 | 2.600 | 870 | -0.03(-1.14%) |
Nov 21, 2016 | 2.620 | 2.640 | 2.620 | 2.630 | 192,504 | +0.08(+3.18%) |
Nov 18, 2016 | 2.521 | 2.549 | 2.521 | 2.549 | 32,000 | +0.03(+1.22%) |
Nov 17, 2016 | 2.538 | 2.540 | 2.518 | 2.518 | 15,200 | +0.03(+1.06%) |
Nov 16, 2016 | 2.592 | 2.592 | 2.411 | 2.492 | 2,039 | -0.11(-4.15%) |
Nov 15, 2016 | 2.630 | 2.640 | 2.600 | 2.600 | 14,704 | +0.09(+3.59%) |
Nov 14, 2016 | 2.290 | 2.535 | 2.290 | 2.510 | 11,881 | +0.18(+7.64%) |
Nov 11, 2016 | 2.320 | 2.332 | 2.310 | 2.332 | 17,944 | -0.06(-2.43%) |
Nov 10, 2016 | 2.410 | 2.430 | 2.307 | 2.390 | 18,200 | +0.07(+3.02%) |
Nov 09, 2016 | 2.110 | 2.320 | 2.110 | 2.320 | 11,300 | +0.19(+8.87%) |
Nov 08, 2016 | 2.166 | 2.166 | 2.131 | 2.131 | 10,000 | -0.04(-2.02%) |
Nov 07, 2016 | 2.175 | 2.175 | 2.175 | 2.175 | 145 | +0.03(+1.63%) |
Nov 04, 2016 | 2.100 | 2.140 | 2.100 | 2.140 | 3,800 | +0.06(+2.88%) |
Nov 03, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 1,000 | -0.02(-0.95%) |
Nov 02, 2016 | 2.120 | 2.120 | 2.100 | 2.100 | 8,480 | -0.00(-0.19%) |