Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.128 | 3.201 | 3.095 | 3.193 | 19,950,154 | +0.17(+5.69%) |
Jan 30, 2017 | 2.972 | 3.087 | 2.956 | 3.021 | 18,425,698 | +0.07(+2.22%) |
Jan 27, 2017 | 2.923 | 2.964 | 2.890 | 2.956 | 12,622,856 | +0.02(+0.56%) |
Jan 26, 2017 | 2.947 | 3.021 | 2.915 | 2.939 | 13,707,705 | -0.10(-3.23%) |
Jan 25, 2017 | 3.095 | 3.111 | 2.980 | 3.038 | 13,496,368 | -0.11(-3.39%) |
Jan 24, 2017 | 3.078 | 3.201 | 3.070 | 3.144 | 21,772,026 | +0.07(+2.40%) |
Jan 23, 2017 | 2.988 | 3.087 | 2.956 | 3.070 | 18,312,390 | +0.13(+4.46%) |
Jan 20, 2017 | 2.898 | 2.976 | 2.849 | 2.939 | 11,736,445 | +0.06(+1.99%) |
Jan 19, 2017 | 2.890 | 2.956 | 2.841 | 2.882 | 13,661,415 | -0.03(-1.12%) |
Jan 18, 2017 | 2.964 | 3.021 | 2.866 | 2.915 | 17,164,678 | -0.06(-1.93%) |
Jan 17, 2017 | 2.907 | 2.980 | 2.866 | 2.972 | 19,420,786 | +0.22(+8.04%) |
Jan 13, 2017 | 2.751 | 2.751 | 2.751 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.833 | 2.857 | 2.677 | 2.710 | 17,713,754 | -0.05(-1.78%) |
Jan 11, 2017 | 2.751 | 2.796 | 2.661 | 2.759 | 18,740,024 | -0.02(-0.59%) |
Jan 10, 2017 | 2.759 | 2.804 | 2.722 | 2.776 | 10,634,301 | +0.04(+1.50%) |
Jan 09, 2017 | 2.800 | 2.808 | 2.722 | 2.735 | 12,576,181 | -0.01(-0.30%) |
Jan 06, 2017 | 2.792 | 2.825 | 2.685 | 2.743 | 14,814,724 | -0.09(-3.18%) |
Jan 05, 2017 | 2.759 | 2.874 | 2.735 | 2.833 | 18,403,146 | +0.14(+5.17%) |
Jan 04, 2017 | 2.743 | 2.751 | 2.669 | 2.694 | 13,587,351 | +0.00(+0.00%) |
Jan 03, 2017 | 2.579 | 2.694 | 2.563 | 2.694 | 15,675,338 | +0.15(+5.79%) |
Dec 30, 2016 | 2.546 | 2.546 | 2.546 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.595 | 2.718 | 2.571 | 2.677 | 22,264,636 | +0.13(+5.14%) |
Dec 28, 2016 | 2.473 | 2.563 | 2.444 | 2.546 | 13,656,174 | +0.06(+2.30%) |
Dec 27, 2016 | 2.448 | 2.522 | 2.423 | 2.489 | 8,311,837 | +0.08(+3.40%) |
Dec 23, 2016 | 2.407 | 2.407 | 2.407 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.366 | 2.432 | 2.358 | 2.383 | 12,091,635 | -0.06(-2.35%) |
Dec 21, 2016 | 2.473 | 2.489 | 2.423 | 2.440 | 7,126,294 | -0.04(-1.65%) |
Dec 20, 2016 | 2.415 | 2.481 | 2.370 | 2.481 | 14,672,199 | +0.02(+0.66%) |
Dec 19, 2016 | 2.497 | 2.530 | 2.440 | 2.464 | 33,646,000 | -0.02(-0.66%) |
Dec 16, 2016 | 2.595 | 2.612 | 2.481 | 2.481 | 54,471,280 | -0.08(-3.19%) |
Dec 15, 2016 | 2.522 | 2.579 | 2.440 | 2.563 | 27,086,178 | -0.07(-2.49%) |
Dec 14, 2016 | 2.825 | 2.920 | 2.620 | 2.628 | 27,983,302 | -0.16(-5.59%) |
Dec 13, 2016 | 2.710 | 2.800 | 2.702 | 2.784 | 17,075,076 | +0.07(+2.72%) |
Dec 12, 2016 | 2.653 | 2.726 | 2.620 | 2.710 | 15,181,581 | +0.08(+3.12%) |
Dec 09, 2016 | 2.710 | 2.735 | 2.620 | 2.628 | 16,011,251 | -0.12(-4.46%) |
Dec 08, 2016 | 2.776 | 2.788 | 2.721 | 2.751 | 13,209,896 | -0.03(-1.18%) |
Dec 07, 2016 | 2.833 | 2.845 | 2.743 | 2.784 | 13,923,844 | +0.01(+0.30%) |
Dec 06, 2016 | 2.776 | 2.849 | 2.743 | 2.776 | 11,919,596 | -0.02(-0.59%) |
Dec 05, 2016 | 2.743 | 2.833 | 2.653 | 2.792 | 18,152,140 | -0.05(-1.73%) |
Dec 02, 2016 | 2.743 | 2.890 | 2.735 | 2.841 | 13,139,933 | +0.13(+4.83%) |
Dec 01, 2016 | 2.685 | 2.792 | 2.624 | 2.710 | 18,558,272 | +0.02(+0.61%) |
Nov 30, 2016 | 2.710 | 2.751 | 2.645 | 2.694 | 15,889,521 | -0.07(-2.37%) |
Nov 29, 2016 | 2.677 | 2.804 | 2.669 | 2.759 | 13,128,764 | +0.00(+0.00%) |
Nov 28, 2016 | 2.661 | 2.767 | 2.608 | 2.759 | 19,701,498 | +0.16(+6.31%) |
Nov 25, 2016 | 2.628 | 2.661 | 2.579 | 2.595 | 7,290,315 | +0.00(+0.00%) |
Nov 23, 2016 | 2.595 | 2.595 | 2.595 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.784 | 2.841 | 2.718 | 2.816 | 15,514,437 | +0.01(+0.29%) |
Nov 21, 2016 | 2.825 | 2.890 | 2.776 | 2.808 | 15,551,046 | +0.03(+1.18%) |
Nov 18, 2016 | 2.825 | 2.890 | 2.726 | 2.776 | 18,332,526 | -0.14(-4.78%) |
Nov 17, 2016 | 3.013 | 3.058 | 2.825 | 2.915 | 24,467,052 | -0.04(-1.39%) |
Nov 16, 2016 | 2.939 | 2.964 | 2.866 | 2.956 | 15,604,542 | +0.02(+0.56%) |
Nov 15, 2016 | 2.751 | 2.947 | 2.739 | 2.939 | 18,222,124 | +0.19(+6.85%) |
Nov 14, 2016 | 2.563 | 2.882 | 2.538 | 2.751 | 26,693,872 | +0.09(+3.38%) |
Nov 11, 2016 | 2.931 | 2.947 | 2.653 | 2.661 | 23,278,600 | -0.27(-9.22%) |
Nov 10, 2016 | 3.234 | 3.242 | 2.907 | 2.931 | 24,178,736 | -0.33(-10.05%) |
Nov 09, 2016 | 3.488 | 3.496 | 3.169 | 3.259 | 21,759,980 | +0.06(+1.79%) |
Nov 08, 2016 | 3.250 | 3.324 | 3.152 | 3.201 | 19,628,632 | -0.02(-0.76%) |
Nov 07, 2016 | 3.250 | 3.316 | 3.226 | 3.226 | 12,657,992 | -0.14(-4.14%) |
Nov 04, 2016 | 3.488 | 3.496 | 3.349 | 3.365 | 18,243,936 | -0.08(-2.38%) |
Nov 03, 2016 | 3.291 | 3.459 | 3.193 | 3.447 | 18,367,910 | +0.25(+7.95%) |
Nov 02, 2016 | 3.340 | 3.381 | 3.132 | 3.193 | 23,141,644 | -0.05(-1.52%) |