Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.01(+0.31%) | |
Dec 29, 2016 | 3.150 | 3.230 | 3.130 | 3.220 | 2,530,233 | +0.07(+2.22%) |
Dec 28, 2016 | 3.190 | 3.230 | 3.140 | 3.150 | 1,355,217 | +0.00(+0.00%) |
Dec 27, 2016 | 3.170 | 3.210 | 3.150 | 3.150 | 1,230,172 | -0.04(-1.25%) |
Dec 23, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) | |
Dec 22, 2016 | 3.220 | 3.240 | 3.170 | 3.200 | 1,387,183 | -0.04(-1.23%) |
Dec 21, 2016 | 3.240 | 3.280 | 3.190 | 3.240 | 1,983,508 | +0.01(+0.31%) |
Dec 20, 2016 | 3.260 | 3.300 | 3.220 | 3.230 | 2,251,172 | -0.03(-0.92%) |
Dec 19, 2016 | 3.300 | 3.315 | 3.225 | 3.260 | 2,534,684 | -0.06(-1.81%) |
Dec 16, 2016 | 3.350 | 3.370 | 3.280 | 3.320 | 3,544,562 | -0.07(-2.06%) |
Dec 15, 2016 | 3.340 | 3.390 | 3.290 | 3.390 | 2,657,626 | +0.02(+0.59%) |
Dec 14, 2016 | 3.480 | 3.540 | 3.370 | 3.370 | 2,948,622 | -0.10(-2.88%) |
Dec 13, 2016 | 3.510 | 3.550 | 3.410 | 3.470 | 3,035,802 | -0.05(-1.42%) |
Dec 12, 2016 | 3.500 | 3.570 | 3.440 | 3.520 | 1,901,619 | +0.00(+0.00%) |
Dec 09, 2016 | 3.550 | 3.580 | 3.520 | 3.520 | 2,436,821 | -0.02(-0.56%) |
Dec 08, 2016 | 3.520 | 3.570 | 3.500 | 3.540 | 2,360,848 | +0.04(+1.14%) |
Dec 07, 2016 | 3.470 | 3.530 | 3.460 | 3.500 | 3,335,262 | +0.06(+1.74%) |
Dec 06, 2016 | 3.380 | 3.490 | 3.360 | 3.440 | 2,623,657 | +0.06(+1.78%) |
Dec 05, 2016 | 3.360 | 3.460 | 3.350 | 3.380 | 3,588,802 | +0.04(+1.20%) |
Dec 02, 2016 | 3.280 | 3.360 | 3.210 | 3.340 | 4,535,360 | +0.01(+0.30%) |
Dec 01, 2016 | 3.360 | 3.370 | 3.290 | 3.330 | 5,088,676 | -0.04(-1.19%) |
Nov 30, 2016 | 3.480 | 3.500 | 3.340 | 3.370 | 5,727,953 | -0.06(-1.75%) |
Nov 29, 2016 | 3.540 | 3.540 | 3.410 | 3.430 | 6,163,021 | -0.14(-3.92%) |
Nov 28, 2016 | 3.620 | 3.650 | 3.540 | 3.570 | 4,031,089 | -0.04(-1.11%) |
Nov 25, 2016 | 3.530 | 3.660 | 3.500 | 3.610 | 2,337,548 | +0.07(+1.98%) |
Nov 23, 2016 | 3.540 | 3.540 | 3.540 | 0 | +0.08(+2.31%) | |
Nov 22, 2016 | 3.420 | 3.470 | 3.390 | 3.460 | 2,522,971 | +0.05(+1.47%) |
Nov 21, 2016 | 3.400 | 3.430 | 3.380 | 3.410 | 1,983,902 | +0.04(+1.19%) |
Nov 18, 2016 | 3.330 | 3.380 | 3.310 | 3.370 | 2,851,919 | +0.05(+1.51%) |
Nov 17, 2016 | 3.350 | 3.410 | 3.295 | 3.320 | 2,822,522 | -0.03(-0.90%) |
Nov 16, 2016 | 3.390 | 3.400 | 3.310 | 3.350 | 2,597,628 | -0.06(-1.76%) |
Nov 15, 2016 | 3.410 | 3.440 | 3.330 | 3.410 | 2,619,856 | -0.04(-1.16%) |
Nov 14, 2016 | 3.460 | 3.510 | 3.410 | 3.450 | 5,983,284 | +0.08(+2.37%) |
Nov 11, 2016 | 3.340 | 3.445 | 3.320 | 3.370 | 3,036,324 | +0.03(+0.90%) |
Nov 10, 2016 | 3.340 | 3.470 | 3.290 | 3.340 | 7,092,369 | +0.06(+1.83%) |
Nov 09, 2016 | 3.220 | 3.330 | 3.170 | 3.280 | 4,980,510 | +0.06(+1.86%) |
Nov 08, 2016 | 3.010 | 3.230 | 3.010 | 3.220 | 7,502,941 | +0.21(+6.98%) |
Nov 07, 2016 | 2.940 | 3.025 | 2.920 | 3.010 | 2,548,505 | +0.08(+2.73%) |
Nov 04, 2016 | 2.980 | 3.030 | 2.930 | 2.930 | 3,616,248 | -0.10(-3.30%) |
Nov 03, 2016 | 3.030 | 3.060 | 3.010 | 3.030 | 1,449,303 | -0.01(-0.33%) |
Nov 02, 2016 | 3.090 | 3.100 | 3.010 | 3.040 | 2,160,432 | -0.04(-1.30%) |
Nov 01, 2016 | 3.150 | 3.170 | 3.060 | 3.080 | 1,651,472 | -0.02(-0.65%) |
Oct 31, 2016 | 3.150 | 3.160 | 3.100 | 3.100 | 926,075 | -0.02(-0.64%) |
Oct 28, 2016 | 3.080 | 3.130 | 3.060 | 3.120 | 1,225,073 | +0.05(+1.63%) |
Oct 27, 2016 | 3.080 | 3.080 | 3.025 | 3.070 | 1,546,883 | +0.02(+0.66%) |
Oct 26, 2016 | 3.090 | 3.110 | 3.030 | 3.050 | 2,130,543 | -0.04(-1.29%) |
Oct 25, 2016 | 3.120 | 3.180 | 3.070 | 3.090 | 3,364,203 | +0.00(+0.00%) |
Oct 24, 2016 | 3.120 | 3.130 | 3.040 | 3.090 | 1,014,364 | -0.01(-0.32%) |
Oct 21, 2016 | 3.030 | 3.180 | 3.020 | 3.100 | 3,573,404 | +0.07(+2.31%) |
Oct 20, 2016 | 3.010 | 3.050 | 2.985 | 3.030 | 1,001,703 | +0.01(+0.33%) |
Oct 19, 2016 | 3.050 | 3.069 | 3.010 | 3.020 | 1,615,984 | -0.02(-0.66%) |
Oct 18, 2016 | 2.990 | 3.050 | 2.960 | 3.040 | 2,141,212 | +0.07(+2.36%) |
Oct 17, 2016 | 2.990 | 3.020 | 2.950 | 2.970 | 1,118,927 | -0.03(-1.00%) |
Oct 14, 2016 | 2.940 | 3.020 | 2.930 | 3.000 | 2,306,923 | +0.08(+2.74%) |
Oct 13, 2016 | 2.940 | 2.950 | 2.890 | 2.920 | 1,115,198 | -0.04(-1.35%) |
Oct 12, 2016 | 2.880 | 2.975 | 2.880 | 2.960 | 1,328,453 | +0.08(+2.78%) |
Oct 11, 2016 | 2.910 | 2.950 | 2.870 | 2.880 | 2,377,245 | -0.04(-1.37%) |
Oct 10, 2016 | 2.940 | 2.960 | 2.910 | 2.920 | 702,796 | -0.02(-0.68%) |
Oct 07, 2016 | 2.960 | 2.995 | 2.910 | 2.940 | 1,385,531 | +0.00(+0.00%) |
Oct 06, 2016 | 2.940 | 2.971 | 2.925 | 2.940 | 1,492,197 | -0.02(-0.68%) |
Oct 05, 2016 | 2.960 | 2.980 | 2.910 | 2.960 | 2,195,324 | +0.00(+0.00%) |
Oct 04, 2016 | 2.930 | 2.980 | 2.920 | 2.960 | 1,933,746 | -0.02(-0.67%) |