Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.410 | 2.485 | 2.380 | 2.470 | 3,774,805 | +0.08(+3.35%) |
Jan 30, 2017 | 2.520 | 2.520 | 2.360 | 2.390 | 2,660,850 | -0.14(-5.53%) |
Jan 27, 2017 | 2.480 | 2.570 | 2.480 | 2.530 | 1,759,267 | +0.05(+2.02%) |
Jan 26, 2017 | 2.550 | 2.605 | 2.485 | 2.480 | 2,239,126 | -0.07(-2.75%) |
Jan 25, 2017 | 2.500 | 2.590 | 2.500 | 2.550 | 4,637,005 | +0.06(+2.41%) |
Jan 24, 2017 | 2.560 | 2.575 | 2.450 | 2.490 | 3,631,493 | -0.03(-1.19%) |
Jan 23, 2017 | 2.500 | 2.585 | 2.500 | 2.520 | 3,146,925 | +0.01(+0.40%) |
Jan 20, 2017 | 2.600 | 2.650 | 2.490 | 2.510 | 19,265,352 | -0.18(-6.69%) |
Jan 19, 2017 | 2.690 | 2.730 | 2.610 | 2.690 | 968,735 | -0.02(-0.74%) |
Jan 18, 2017 | 2.730 | 2.760 | 2.660 | 2.710 | 1,367,641 | -0.04(-1.45%) |
Jan 17, 2017 | 2.870 | 2.880 | 2.720 | 2.750 | 1,093,053 | -0.04(-1.43%) |
Jan 13, 2017 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) | |
Jan 12, 2017 | 2.850 | 2.850 | 2.710 | 2.750 | 1,174,565 | -0.07(-2.48%) |
Jan 11, 2017 | 2.770 | 2.850 | 2.700 | 2.820 | 1,388,472 | +0.06(+2.17%) |
Jan 10, 2017 | 2.730 | 2.840 | 2.730 | 2.760 | 1,423,686 | +0.04(+1.47%) |
Jan 09, 2017 | 2.760 | 2.830 | 2.692 | 2.720 | 1,567,642 | -0.06(-2.16%) |
Jan 06, 2017 | 2.890 | 2.890 | 2.760 | 2.780 | 2,225,204 | -0.06(-2.11%) |
Jan 05, 2017 | 2.980 | 2.990 | 2.800 | 2.840 | 2,251,506 | -0.04(-1.39%) |
Jan 04, 2017 | 2.690 | 2.900 | 2.640 | 2.880 | 3,249,601 | +0.21(+7.87%) |
Jan 03, 2017 | 2.640 | 2.680 | 2.550 | 2.670 | 1,904,466 | +0.10(+3.89%) |
Dec 30, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.07(-2.65%) | |
Dec 29, 2016 | 2.640 | 2.650 | 2.580 | 2.640 | 953,542 | +0.00(+0.00%) |
Dec 28, 2016 | 2.670 | 2.670 | 2.560 | 2.640 | 804,621 | -0.01(-0.38%) |
Dec 27, 2016 | 2.630 | 2.680 | 2.590 | 2.650 | 772,771 | +0.04(+1.53%) |
Dec 23, 2016 | 2.610 | 2.610 | 2.610 | 0 | -0.01(-0.38%) | |
Dec 22, 2016 | 2.680 | 2.690 | 2.600 | 2.620 | 782,270 | -0.01(-0.38%) |
Dec 21, 2016 | 2.580 | 2.700 | 2.580 | 2.630 | 1,328,171 | +0.06(+2.33%) |
Dec 20, 2016 | 2.570 | 2.620 | 2.550 | 2.570 | 1,293,986 | +0.02(+0.78%) |
Dec 19, 2016 | 2.580 | 2.640 | 2.529 | 2.550 | 1,934,153 | +0.03(+1.19%) |
Dec 16, 2016 | 2.460 | 2.590 | 2.440 | 2.520 | 2,329,846 | +0.09(+3.70%) |
Dec 15, 2016 | 2.320 | 2.440 | 2.270 | 2.430 | 2,002,675 | +0.09(+3.85%) |
Dec 14, 2016 | 2.440 | 2.450 | 2.300 | 2.340 | 1,294,172 | -0.08(-3.31%) |
Dec 13, 2016 | 2.460 | 2.510 | 2.390 | 2.420 | 1,192,122 | +0.02(+0.83%) |
Dec 12, 2016 | 2.520 | 2.550 | 2.350 | 2.400 | 2,566,945 | +0.11(+4.80%) |
Dec 09, 2016 | 2.290 | 2.355 | 2.270 | 2.290 | 1,774,995 | +0.04(+1.78%) |
Dec 08, 2016 | 2.090 | 2.340 | 2.060 | 2.250 | 2,948,555 | +0.16(+7.66%) |
Dec 07, 2016 | 2.150 | 2.160 | 2.080 | 2.090 | 1,097,945 | -0.07(-3.24%) |
Dec 06, 2016 | 2.120 | 2.200 | 2.050 | 2.160 | 1,995,472 | +0.03(+1.41%) |
Dec 05, 2016 | 2.190 | 2.230 | 2.120 | 2.130 | 1,731,877 | -0.01(-0.47%) |
Dec 02, 2016 | 2.150 | 2.200 | 2.100 | 2.140 | 1,591,521 | -0.02(-0.93%) |
Dec 01, 2016 | 2.220 | 2.250 | 2.130 | 2.160 | 2,226,464 | +0.06(+2.86%) |
Nov 30, 2016 | 2.030 | 2.140 | 1.980 | 2.100 | 2,820,510 | +0.25(+13.51%) |
Nov 29, 2016 | 1.860 | 1.890 | 1.781 | 1.850 | 1,329,724 | -0.05(-2.63%) |
Nov 28, 2016 | 2.010 | 2.030 | 1.890 | 1.900 | 2,104,712 | -0.10(-5.00%) |
Nov 25, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 1,683,041 | +0.07(+3.63%) |
Nov 23, 2016 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.940 | 1.950 | 1.880 | 1.930 | 2,137,491 | +0.00(+0.00%) |
Nov 21, 2016 | 1.880 | 1.950 | 1.870 | 1.930 | 1,551,028 | +0.09(+4.89%) |
Nov 18, 2016 | 1.800 | 1.865 | 1.760 | 1.840 | 1,078,526 | +0.05(+2.79%) |
Nov 17, 2016 | 1.840 | 1.890 | 1.780 | 1.790 | 880,321 | -0.01(-0.56%) |
Nov 16, 2016 | 1.850 | 1.895 | 1.780 | 1.800 | 1,057,381 | -0.06(-3.23%) |
Nov 15, 2016 | 1.800 | 1.880 | 1.800 | 1.860 | 1,384,248 | +0.09(+5.08%) |
Nov 14, 2016 | 1.760 | 1.780 | 1.700 | 1.770 | 675,884 | +0.04(+2.31%) |
Nov 11, 2016 | 1.730 | 1.770 | 1.690 | 1.730 | 1,161,555 | -0.01(-0.57%) |
Nov 10, 2016 | 1.760 | 1.780 | 1.695 | 1.740 | 927,969 | -0.01(-0.57%) |
Nov 09, 2016 | 1.550 | 1.780 | 1.550 | 1.750 | 1,453,893 | +0.16(+10.06%) |
Nov 08, 2016 | 1.590 | 1.620 | 1.560 | 1.590 | 456,463 | -0.01(-0.63%) |
Nov 07, 2016 | 1.580 | 1.600 | 1.530 | 1.600 | 540,074 | +0.05(+3.23%) |
Nov 04, 2016 | 1.540 | 1.600 | 1.520 | 1.550 | 380,793 | +0.00(+0.00%) |
Nov 03, 2016 | 1.570 | 1.610 | 1.520 | 1.550 | 419,368 | -0.02(-1.27%) |
Nov 02, 2016 | 1.610 | 1.640 | 1.560 | 1.570 | 679,180 | -0.05(-3.09%) |