Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.254 | 2.309 | 2.199 | 2.206 | 2,211,606 | -0.04(-1.62%) |
Jan 30, 2017 | 2.254 | 2.272 | 2.218 | 2.242 | 2,690,712 | -0.10(-4.15%) |
Jan 27, 2017 | 2.315 | 2.339 | 2.272 | 2.339 | 2,151,117 | +0.01(+0.26%) |
Jan 26, 2017 | 2.339 | 2.372 | 2.302 | 2.333 | 2,126,022 | -0.08(-3.27%) |
Jan 25, 2017 | 2.351 | 2.412 | 2.324 | 2.412 | 2,757,463 | +0.10(+4.19%) |
Jan 24, 2017 | 2.430 | 2.478 | 2.315 | 2.315 | 7,107,305 | -0.10(-4.02%) |
Jan 23, 2017 | 2.327 | 2.418 | 2.312 | 2.412 | 4,454,147 | +0.13(+5.57%) |
Jan 20, 2017 | 2.248 | 2.302 | 2.218 | 2.284 | 2,513,950 | +0.04(+1.89%) |
Jan 19, 2017 | 2.199 | 2.254 | 2.163 | 2.242 | 4,973,261 | +0.02(+0.82%) |
Jan 18, 2017 | 2.321 | 2.387 | 2.212 | 2.224 | 5,269,829 | -0.09(-3.93%) |
Jan 17, 2017 | 2.242 | 2.345 | 2.190 | 2.315 | 4,383,084 | +0.04(+1.60%) |
Jan 13, 2017 | 2.278 | 2.278 | 2.278 | 0 | -0.07(-2.84%) | |
Jan 12, 2017 | 2.327 | 2.372 | 2.293 | 2.345 | 5,178,223 | +0.04(+1.84%) |
Jan 11, 2017 | 2.187 | 2.302 | 2.169 | 2.302 | 3,624,332 | +0.10(+4.68%) |
Jan 10, 2017 | 2.218 | 2.236 | 2.175 | 2.199 | 2,637,709 | +0.05(+2.54%) |
Jan 09, 2017 | 2.181 | 2.206 | 2.127 | 2.145 | 2,614,059 | +0.05(+2.31%) |
Jan 06, 2017 | 2.139 | 2.169 | 2.090 | 2.096 | 2,491,806 | -0.09(-4.15%) |
Jan 05, 2017 | 2.181 | 2.224 | 2.163 | 2.187 | 3,415,022 | +0.07(+3.14%) |
Jan 04, 2017 | 2.121 | 2.157 | 2.078 | 2.121 | 3,363,981 | -0.02(-1.13%) |
Jan 03, 2017 | 2.054 | 2.145 | 2.000 | 2.145 | 7,686,606 | +0.19(+9.60%) |
Dec 30, 2016 | 1.957 | 1.957 | 1.957 | 0 | -0.04(-1.82%) | |
Dec 29, 2016 | 1.963 | 2.000 | 1.927 | 1.993 | 3,042,540 | +0.04(+2.17%) |
Dec 28, 2016 | 2.012 | 2.018 | 1.945 | 1.951 | 2,120,691 | -0.02(-0.92%) |
Dec 27, 2016 | 1.921 | 1.975 | 1.915 | 1.969 | 3,367,052 | +0.13(+6.91%) |
Dec 23, 2016 | 1.842 | 1.842 | 1.842 | 0 | +0.10(+5.92%) | |
Dec 22, 2016 | 1.751 | 1.775 | 1.703 | 1.739 | 3,438,794 | -0.02(-1.03%) |
Dec 21, 2016 | 1.800 | 1.806 | 1.754 | 1.757 | 3,725,890 | -0.02(-1.36%) |
Dec 20, 2016 | 1.787 | 1.800 | 1.763 | 1.781 | 4,637,412 | +0.00(+0.00%) |
Dec 19, 2016 | 1.884 | 1.897 | 1.781 | 1.781 | 4,497,040 | -0.12(-6.07%) |
Dec 16, 2016 | 1.957 | 1.975 | 1.890 | 1.897 | 3,461,662 | -0.06(-3.10%) |
Dec 15, 2016 | 1.909 | 1.972 | 1.872 | 1.957 | 3,614,565 | +0.10(+5.21%) |
Dec 14, 2016 | 1.933 | 1.975 | 1.860 | 1.860 | 3,670,674 | -0.09(-4.66%) |
Dec 13, 2016 | 1.987 | 2.042 | 1.939 | 1.951 | 3,256,595 | -0.01(-0.62%) |
Dec 12, 2016 | 1.966 | 2.000 | 1.927 | 1.963 | 3,118,497 | -0.04(-2.11%) |
Dec 09, 2016 | 2.066 | 2.072 | 2.000 | 2.006 | 4,992,817 | -0.08(-4.06%) |
Dec 08, 2016 | 2.157 | 2.181 | 2.060 | 2.090 | 4,107,944 | -0.07(-3.36%) |
Dec 07, 2016 | 2.157 | 2.206 | 2.139 | 2.163 | 4,376,987 | +0.02(+1.13%) |
Dec 06, 2016 | 2.060 | 2.163 | 2.054 | 2.139 | 4,868,206 | +0.01(+0.57%) |
Dec 05, 2016 | 2.072 | 2.133 | 2.069 | 2.127 | 5,316,456 | +0.03(+1.44%) |
Dec 02, 2016 | 1.975 | 2.109 | 1.969 | 2.096 | 5,877,456 | +0.03(+1.47%) |
Dec 01, 2016 | 2.121 | 2.133 | 1.987 | 2.066 | 6,408,415 | -0.07(-3.40%) |
Nov 30, 2016 | 2.266 | 2.309 | 2.127 | 2.139 | 13,474,143 | -0.15(-6.37%) |
Nov 29, 2016 | 2.296 | 2.342 | 2.236 | 2.284 | 5,221,501 | -0.08(-3.58%) |
Nov 28, 2016 | 2.284 | 2.405 | 2.283 | 2.369 | 6,678,734 | +0.10(+4.27%) |
Nov 25, 2016 | 2.278 | 2.290 | 2.244 | 2.272 | 2,593,371 | -0.01(-0.27%) |
Nov 23, 2016 | 2.278 | 2.278 | 2.278 | 0 | +0.04(+1.62%) | |
Nov 22, 2016 | 2.175 | 2.254 | 2.103 | 2.242 | 9,972,393 | +0.18(+8.82%) |
Nov 21, 2016 | 2.012 | 2.066 | 2.006 | 2.060 | 5,371,859 | +0.12(+6.25%) |
Nov 18, 2016 | 1.909 | 1.963 | 1.848 | 1.939 | 3,316,510 | +0.08(+4.58%) |
Nov 17, 2016 | 1.878 | 1.933 | 1.848 | 1.854 | 5,336,302 | +0.01(+0.33%) |
Nov 16, 2016 | 1.909 | 1.933 | 1.824 | 1.848 | 11,631,613 | -0.13(-6.73%) |
Nov 15, 2016 | 1.884 | 2.130 | 1.866 | 1.981 | 6,672,793 | +0.03(+1.55%) |
Nov 14, 2016 | 1.884 | 1.951 | 1.800 | 1.951 | 6,884,679 | +0.09(+4.89%) |
Nov 11, 2016 | 1.975 | 1.987 | 1.800 | 1.860 | 8,869,200 | -0.16(-7.81%) |
Nov 10, 2016 | 2.060 | 2.084 | 2.012 | 2.018 | 5,176,988 | -0.04(-1.77%) |
Nov 09, 2016 | 2.006 | 2.084 | 1.981 | 2.054 | 8,305,022 | +0.03(+1.50%) |
Nov 08, 2016 | 1.927 | 2.036 | 1.903 | 2.024 | 2,398,489 | +0.06(+3.09%) |
Nov 07, 2016 | 1.915 | 1.966 | 1.903 | 1.963 | 3,134,574 | +0.16(+8.73%) |
Nov 04, 2016 | 1.793 | 1.866 | 1.757 | 1.806 | 2,724,588 | -0.01(-0.33%) |
Nov 03, 2016 | 1.866 | 1.887 | 1.800 | 1.812 | 3,074,916 | -0.04(-1.97%) |
Nov 02, 2016 | 1.890 | 1.921 | 1.800 | 1.848 | 2,766,172 | -0.06(-3.17%) |