Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.498 | 2.544 | 2.440 | 2.473 | 7,303,248 | -0.01(-0.52%) |
Jan 30, 2017 | 2.511 | 2.537 | 2.460 | 2.485 | 8,433,018 | -0.06(-2.53%) |
Jan 27, 2017 | 2.550 | 2.569 | 2.473 | 2.550 | 6,482,239 | +0.02(+0.77%) |
Jan 26, 2017 | 2.511 | 2.544 | 2.485 | 2.531 | 8,518,784 | -0.02(-0.76%) |
Jan 25, 2017 | 2.550 | 2.563 | 2.447 | 2.550 | 11,493,982 | +0.01(+0.25%) |
Jan 24, 2017 | 2.615 | 2.653 | 2.498 | 2.544 | 17,376,700 | -0.05(-1.99%) |
Jan 23, 2017 | 2.531 | 2.602 | 2.492 | 2.595 | 9,866,479 | +0.12(+4.96%) |
Jan 20, 2017 | 2.434 | 2.492 | 2.402 | 2.473 | 11,309,174 | +0.03(+1.32%) |
Jan 19, 2017 | 2.466 | 2.485 | 2.408 | 2.440 | 16,105,466 | -0.05(-2.07%) |
Jan 18, 2017 | 2.602 | 2.686 | 2.440 | 2.492 | 23,654,096 | -0.11(-4.22%) |
Jan 17, 2017 | 2.582 | 2.640 | 2.540 | 2.602 | 10,971,450 | -0.01(-0.49%) |
Jan 13, 2017 | 2.615 | 2.615 | 2.615 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.582 | 2.621 | 2.550 | 2.589 | 13,342,730 | +0.03(+1.26%) |
Jan 11, 2017 | 2.389 | 2.569 | 2.376 | 2.556 | 21,962,878 | +0.15(+6.45%) |
Jan 10, 2017 | 2.389 | 2.421 | 2.363 | 2.402 | 9,933,475 | +0.08(+3.62%) |
Jan 09, 2017 | 2.389 | 2.402 | 2.314 | 2.318 | 13,806,259 | +0.02(+0.84%) |
Jan 06, 2017 | 2.337 | 2.356 | 2.298 | 2.298 | 7,961,007 | -0.06(-2.47%) |
Jan 05, 2017 | 2.272 | 2.389 | 2.266 | 2.356 | 14,397,996 | +0.15(+7.04%) |
Jan 04, 2017 | 2.201 | 2.227 | 2.163 | 2.201 | 9,518,761 | +0.03(+1.19%) |
Jan 03, 2017 | 2.201 | 2.208 | 2.137 | 2.176 | 16,333,331 | +0.15(+7.32%) |
Dec 30, 2016 | 2.027 | 2.027 | 2.027 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.124 | 2.143 | 2.079 | 2.079 | 8,129,118 | -0.01(-0.62%) |
Dec 28, 2016 | 2.227 | 2.240 | 2.085 | 2.092 | 18,771,104 | -0.06(-2.70%) |
Dec 27, 2016 | 2.105 | 2.176 | 2.092 | 2.150 | 14,722,402 | +0.10(+4.72%) |
Dec 23, 2016 | 2.053 | 2.053 | 2.053 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.059 | 2.085 | 2.001 | 2.027 | 10,676,301 | -0.03(-1.57%) |
Dec 21, 2016 | 2.105 | 2.121 | 2.046 | 2.059 | 14,574,561 | +0.01(+0.31%) |
Dec 20, 2016 | 2.040 | 2.063 | 1.982 | 2.053 | 16,431,025 | +0.05(+2.58%) |
Dec 19, 2016 | 2.124 | 2.137 | 1.979 | 2.001 | 25,200,860 | -0.08(-3.73%) |
Dec 16, 2016 | 2.182 | 2.201 | 2.072 | 2.079 | 12,849,295 | -0.12(-5.57%) |
Dec 15, 2016 | 2.124 | 2.221 | 2.105 | 2.201 | 16,435,035 | +0.12(+5.90%) |
Dec 14, 2016 | 2.150 | 2.227 | 2.076 | 2.079 | 40,151,688 | -0.19(-8.52%) |
Dec 13, 2016 | 2.337 | 2.382 | 2.266 | 2.272 | 13,445,039 | -0.10(-4.09%) |
Dec 12, 2016 | 2.363 | 2.408 | 2.318 | 2.369 | 14,906,225 | -0.09(-3.67%) |
Dec 09, 2016 | 2.569 | 2.582 | 2.434 | 2.460 | 16,603,840 | -0.15(-5.93%) |
Dec 08, 2016 | 2.647 | 2.660 | 2.566 | 2.615 | 15,038,855 | -0.03(-1.22%) |
Dec 07, 2016 | 2.537 | 2.647 | 2.531 | 2.647 | 29,697,902 | +0.14(+5.40%) |
Dec 06, 2016 | 2.421 | 2.518 | 2.408 | 2.511 | 12,892,384 | +0.02(+0.78%) |
Dec 05, 2016 | 2.473 | 2.524 | 2.440 | 2.492 | 14,552,814 | +0.08(+3.21%) |
Dec 02, 2016 | 2.305 | 2.447 | 2.298 | 2.414 | 30,471,104 | -0.03(-1.06%) |
Dec 01, 2016 | 2.556 | 2.576 | 2.395 | 2.440 | 33,859,924 | -0.17(-6.44%) |
Nov 30, 2016 | 2.621 | 2.699 | 2.576 | 2.608 | 21,214,254 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.640 | 19,919,750 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.779 | 2.686 | 2.763 | 10,896,375 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.666 | 7,288,975 | -0.08(-3.05%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.699 | 14,890,149 | +0.12(+4.65%) |
Nov 21, 2016 | 2.591 | 2.617 | 2.546 | 2.579 | 12,100,887 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,218,234 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,548,551 | +0.01(+0.54%) |
Nov 16, 2016 | 2.417 | 2.417 | 2.295 | 2.385 | 14,838,807 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,172,356 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.521 | 24,608,886 | +0.19(+8.31%) |
Nov 11, 2016 | 2.372 | 2.385 | 2.147 | 2.327 | 27,099,094 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.546 | 2.359 | 2.379 | 48,291,976 | -0.03(-1.34%) |
Nov 09, 2016 | 2.288 | 2.463 | 2.288 | 2.411 | 29,810,370 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.256 | 15,457,525 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,647,882 | +0.18(+8.83%) |
Nov 04, 2016 | 1.998 | 2.102 | 1.969 | 2.044 | 13,365,816 | +0.05(+2.26%) |
Nov 03, 2016 | 2.056 | 2.095 | 1.979 | 1.998 | 26,681,220 | -0.01(-0.64%) |
Nov 02, 2016 | 2.082 | 2.082 | 1.986 | 2.011 | 9,957,545 | -0.07(-3.41%) |