Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.070 | 3.150 | 3.070 | 3.080 | 49,265 | -0.01(-0.32%) |
Jan 30, 2017 | 3.210 | 3.230 | 3.060 | 3.090 | 47,555 | -0.14(-4.33%) |
Jan 27, 2017 | 3.250 | 3.289 | 3.190 | 3.230 | 42,764 | -0.03(-0.92%) |
Jan 26, 2017 | 3.300 | 3.369 | 3.220 | 3.260 | 28,748 | -0.04(-1.21%) |
Jan 25, 2017 | 3.270 | 3.370 | 3.260 | 3.300 | 20,165 | +0.00(+0.00%) |
Jan 24, 2017 | 3.140 | 3.380 | 3.140 | 3.300 | 81,157 | +0.16(+5.10%) |
Jan 23, 2017 | 3.310 | 3.361 | 3.070 | 3.140 | 119,804 | -0.20(-5.99%) |
Jan 20, 2017 | 3.360 | 3.470 | 3.340 | 3.340 | 19,950 | -0.03(-0.89%) |
Jan 19, 2017 | 3.470 | 3.550 | 3.310 | 3.370 | 106,935 | -0.12(-3.44%) |
Jan 18, 2017 | 3.530 | 3.535 | 3.470 | 3.490 | 39,945 | -0.04(-1.13%) |
Jan 17, 2017 | 3.520 | 3.570 | 3.510 | 3.530 | 8,839 | +0.02(+0.57%) |
Jan 13, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Jan 12, 2017 | 3.540 | 3.580 | 3.480 | 3.480 | 33,313 | -0.07(-1.97%) |
Jan 11, 2017 | 3.510 | 3.590 | 3.490 | 3.550 | 30,979 | +0.02(+0.57%) |
Jan 10, 2017 | 3.500 | 3.580 | 3.470 | 3.530 | 45,208 | +0.07(+2.02%) |
Jan 09, 2017 | 3.540 | 3.620 | 3.460 | 3.460 | 103,721 | -0.09(-2.54%) |
Jan 06, 2017 | 3.490 | 3.600 | 3.490 | 3.550 | 19,415 | +0.03(+0.85%) |
Jan 05, 2017 | 3.510 | 3.580 | 3.460 | 3.520 | 33,007 | -0.04(-1.12%) |
Jan 04, 2017 | 3.470 | 3.650 | 3.410 | 3.560 | 41,918 | +0.08(+2.30%) |
Jan 03, 2017 | 3.620 | 3.640 | 3.460 | 3.480 | 61,162 | -0.14(-3.87%) |
Dec 30, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Dec 29, 2016 | 3.760 | 3.830 | 3.600 | 3.650 | 70,839 | -0.10(-2.67%) |
Dec 28, 2016 | 3.840 | 3.850 | 3.740 | 3.750 | 20,267 | -0.08(-2.09%) |
Dec 27, 2016 | 3.710 | 3.850 | 3.710 | 3.830 | 26,050 | +0.09(+2.41%) |
Dec 23, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) | |
Dec 22, 2016 | 3.840 | 3.880 | 3.750 | 3.750 | 28,440 | -0.08(-2.09%) |
Dec 21, 2016 | 3.870 | 4.000 | 3.810 | 3.830 | 18,480 | -0.07(-1.79%) |
Dec 20, 2016 | 3.860 | 3.950 | 3.850 | 3.900 | 37,038 | +0.05(+1.30%) |
Dec 19, 2016 | 3.860 | 3.940 | 3.850 | 3.850 | 33,348 | -0.04(-1.03%) |
Dec 16, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 27,516 | +0.04(+1.04%) |
Dec 15, 2016 | 3.840 | 4.080 | 3.840 | 3.850 | 94,799 | +0.00(+0.00%) |
Dec 14, 2016 | 4.076 | 4.076 | 3.840 | 3.850 | 100,790 | -0.15(-3.75%) |
Dec 13, 2016 | 4.050 | 4.140 | 3.970 | 4.000 | 44,220 | -0.05(-1.23%) |
Dec 12, 2016 | 4.200 | 4.200 | 4.020 | 4.050 | 39,874 | -0.18(-4.26%) |
Dec 09, 2016 | 4.180 | 4.380 | 4.110 | 4.230 | 67,743 | +0.03(+0.71%) |
Dec 08, 2016 | 4.160 | 4.325 | 4.160 | 4.200 | 52,013 | -0.01(-0.24%) |
Dec 07, 2016 | 4.280 | 4.387 | 4.180 | 4.210 | 50,573 | -0.09(-2.09%) |
Dec 06, 2016 | 4.150 | 4.361 | 4.150 | 4.300 | 56,525 | +0.15(+3.61%) |
Dec 05, 2016 | 4.350 | 4.420 | 4.140 | 4.150 | 102,329 | -0.23(-5.25%) |
Dec 02, 2016 | 4.250 | 4.440 | 4.250 | 4.380 | 167,503 | +0.08(+1.76%) |
Dec 01, 2016 | 4.190 | 4.450 | 4.140 | 4.304 | 211,158 | +0.13(+3.22%) |
Nov 30, 2016 | 3.990 | 4.200 | 3.985 | 4.170 | 141,108 | +0.13(+3.22%) |
Nov 29, 2016 | 4.050 | 4.120 | 4.010 | 4.040 | 261,375 | -0.04(-0.98%) |
Nov 28, 2016 | 4.090 | 4.140 | 3.990 | 4.080 | 183,664 | +0.00(+0.00%) |
Nov 25, 2016 | 3.950 | 4.140 | 3.950 | 4.080 | 93,003 | +0.15(+3.82%) |
Nov 23, 2016 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
Nov 22, 2016 | 3.980 | 3.990 | 3.890 | 3.910 | 23,479 | -0.08(-2.01%) |
Nov 21, 2016 | 4.060 | 4.060 | 3.900 | 3.990 | 52,074 | -0.04(-0.99%) |
Nov 18, 2016 | 4.160 | 4.300 | 3.950 | 4.030 | 76,978 | -0.16(-3.82%) |
Nov 17, 2016 | 4.200 | 4.340 | 4.120 | 4.190 | 105,654 | +0.10(+2.44%) |
Nov 16, 2016 | 3.790 | 4.110 | 3.790 | 4.090 | 114,594 | +0.33(+8.78%) |
Nov 15, 2016 | 3.860 | 3.929 | 3.760 | 3.760 | 49,886 | -0.08(-2.08%) |
Nov 14, 2016 | 3.840 | 3.950 | 3.840 | 3.840 | 24,678 | +0.04(+1.05%) |
Nov 11, 2016 | 3.880 | 3.960 | 3.720 | 3.800 | 51,461 | -0.10(-2.44%) |
Nov 10, 2016 | 3.840 | 3.943 | 3.760 | 3.895 | 80,680 | +0.12(+3.04%) |
Nov 09, 2016 | 3.760 | 3.975 | 3.760 | 3.780 | 73,264 | -0.02(-0.53%) |
Nov 08, 2016 | 3.800 | 3.900 | 3.660 | 3.800 | 85,962 | +0.03(+0.80%) |
Nov 07, 2016 | 3.961 | 3.961 | 3.710 | 3.770 | 49,872 | -0.09(-2.33%) |
Nov 04, 2016 | 3.790 | 3.970 | 3.720 | 3.860 | 63,842 | +0.08(+2.12%) |
Nov 03, 2016 | 3.830 | 3.905 | 3.720 | 3.780 | 34,199 | -0.04(-1.05%) |
Nov 02, 2016 | 3.850 | 3.953 | 3.800 | 3.820 | 44,553 | -0.02(-0.52%) |