Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.338 | 2.340 | 2.190 | 2.220 | 17,517 | -0.12(-5.13%) |
Jan 30, 2017 | 2.270 | 2.340 | 2.161 | 2.340 | 20,762 | +0.11(+4.93%) |
Jan 27, 2017 | 2.278 | 2.310 | 2.160 | 2.230 | 15,447 | +0.00(+0.00%) |
Jan 26, 2017 | 2.210 | 2.287 | 2.160 | 2.230 | 24,137 | +0.04(+1.83%) |
Jan 25, 2017 | 2.250 | 2.265 | 2.160 | 2.190 | 30,555 | +0.01(+0.46%) |
Jan 24, 2017 | 2.330 | 2.350 | 2.170 | 2.180 | 75,049 | -0.19(-8.02%) |
Jan 23, 2017 | 2.390 | 2.390 | 2.304 | 2.370 | 19,140 | -0.02(-0.84%) |
Jan 20, 2017 | 2.400 | 2.492 | 2.300 | 2.390 | 36,037 | -0.03(-1.24%) |
Jan 19, 2017 | 2.460 | 2.480 | 2.390 | 2.420 | 24,096 | -0.05(-2.02%) |
Jan 18, 2017 | 2.440 | 2.576 | 2.310 | 2.470 | 73,485 | +0.03(+1.23%) |
Jan 17, 2017 | 2.460 | 2.550 | 2.350 | 2.440 | 42,791 | -0.02(-0.81%) |
Jan 13, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.06(-2.38%) | |
Jan 12, 2017 | 2.600 | 3.340 | 2.460 | 2.520 | 1,222,569 | +0.01(+0.40%) |
Jan 11, 2017 | 2.350 | 2.580 | 2.320 | 2.510 | 143,954 | +0.16(+6.85%) |
Jan 10, 2017 | 2.380 | 2.530 | 2.280 | 2.349 | 88,755 | +0.09(+3.94%) |
Jan 09, 2017 | 2.253 | 2.380 | 2.253 | 2.260 | 21,362 | +0.02(+0.89%) |
Jan 06, 2017 | 2.220 | 2.378 | 2.160 | 2.240 | 32,757 | +0.04(+1.82%) |
Jan 05, 2017 | 2.107 | 2.340 | 2.040 | 2.200 | 52,379 | +0.09(+4.27%) |
Jan 04, 2017 | 2.170 | 2.180 | 2.056 | 2.110 | 23,280 | +0.09(+4.46%) |
Jan 03, 2017 | 2.160 | 2.200 | 2.010 | 2.020 | 36,583 | -0.17(-7.76%) |
Dec 30, 2016 | 2.190 | 2.190 | 2.190 | 0 | +0.02(+0.92%) | |
Dec 29, 2016 | 2.178 | 2.200 | 2.170 | 2.170 | 27,632 | +0.01(+0.46%) |
Dec 28, 2016 | 2.300 | 2.325 | 2.100 | 2.160 | 109,540 | -0.14(-6.09%) |
Dec 27, 2016 | 2.350 | 2.400 | 2.240 | 2.300 | 26,880 | -0.06(-2.54%) |
Dec 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.01(-0.42%) | |
Dec 22, 2016 | 2.360 | 2.417 | 2.340 | 2.370 | 16,577 | +0.02(+0.85%) |
Dec 21, 2016 | 2.310 | 2.390 | 2.300 | 2.350 | 14,688 | +0.02(+0.86%) |
Dec 20, 2016 | 2.320 | 2.360 | 2.250 | 2.330 | 38,198 | +0.01(+0.43%) |
Dec 19, 2016 | 2.330 | 2.432 | 2.300 | 2.320 | 29,589 | +0.01(+0.43%) |
Dec 16, 2016 | 2.340 | 2.473 | 2.260 | 2.310 | 71,877 | -0.07(-2.94%) |
Dec 15, 2016 | 2.300 | 2.410 | 2.220 | 2.380 | 78,488 | +0.03(+1.28%) |
Dec 14, 2016 | 2.490 | 2.490 | 2.280 | 2.350 | 100,984 | -0.19(-7.48%) |
Dec 13, 2016 | 2.250 | 2.590 | 2.250 | 2.540 | 246,514 | +0.12(+4.96%) |
Dec 12, 2016 | 2.710 | 2.826 | 2.353 | 2.420 | 195,433 | -0.36(-12.95%) |
Dec 09, 2016 | 2.870 | 2.910 | 2.680 | 2.780 | 202,919 | -0.13(-4.47%) |
Dec 08, 2016 | 3.100 | 3.100 | 2.500 | 2.910 | 266,940 | -0.28(-8.78%) |
Dec 07, 2016 | 3.590 | 3.900 | 3.020 | 3.190 | 1,105,798 | -0.38(-10.64%) |
Dec 06, 2016 | 2.910 | 3.570 | 2.750 | 3.570 | 1,376,915 | +0.85(+31.25%) |
Dec 05, 2016 | 2.680 | 2.780 | 2.500 | 2.720 | 329,356 | +0.24(+9.68%) |
Dec 02, 2016 | 2.590 | 2.940 | 2.324 | 2.480 | 846,901 | +0.03(+1.22%) |
Dec 01, 2016 | 2.240 | 2.470 | 2.120 | 2.450 | 202,714 | +0.22(+9.87%) |
Nov 30, 2016 | 2.200 | 2.300 | 2.200 | 2.230 | 63,492 | +0.04(+1.83%) |
Nov 29, 2016 | 2.170 | 2.240 | 2.120 | 2.190 | 51,952 | +0.01(+0.46%) |
Nov 28, 2016 | 2.140 | 2.180 | 2.070 | 2.180 | 48,712 | +0.03(+1.40%) |
Nov 25, 2016 | 2.170 | 2.170 | 1.870 | 2.150 | 68,600 | -0.02(-0.92%) |
Nov 23, 2016 | 2.170 | 2.170 | 2.170 | 0 | -0.07(-3.13%) | |
Nov 22, 2016 | 2.240 | 2.630 | 2.180 | 2.240 | 690,427 | +0.00(+0.00%) |
Nov 21, 2016 | 2.250 | 2.299 | 2.060 | 2.240 | 214,382 | -0.06(-2.61%) |
Nov 18, 2016 | 2.500 | 2.750 | 2.020 | 2.300 | 775,723 | -0.35(-13.21%) |
Nov 17, 2016 | 1.690 | 4.250 | 1.690 | 2.650 | 6,928,395 | +0.90(+51.44%) |
Nov 16, 2016 | 1.750 | 1.786 | 1.650 | 1.750 | 108,037 | +0.04(+2.33%) |
Nov 15, 2016 | 1.692 | 1.720 | 1.600 | 1.710 | 89,363 | +0.06(+3.64%) |
Nov 14, 2016 | 1.630 | 1.692 | 1.580 | 1.650 | 23,199 | -0.05(-2.94%) |
Nov 11, 2016 | 1.637 | 1.700 | 1.582 | 1.700 | 96,569 | +0.05(+3.03%) |
Nov 10, 2016 | 1.503 | 1.690 | 1.500 | 1.650 | 116,495 | +0.05(+3.12%) |
Nov 09, 2016 | 1.470 | 1.630 | 1.450 | 1.600 | 82,797 | +0.06(+3.90%) |
Nov 08, 2016 | 1.561 | 1.561 | 1.520 | 1.540 | 10,832 | -0.05(-3.14%) |
Nov 07, 2016 | 1.580 | 1.600 | 1.510 | 1.590 | 12,335 | +0.05(+3.25%) |
Nov 04, 2016 | 1.490 | 1.570 | 1.450 | 1.540 | 22,579 | +0.05(+3.43%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.480 | 1.489 | 27,645 | +0.01(+0.60%) |
Nov 02, 2016 | 1.474 | 1.488 | 1.460 | 1.480 | 5,704 | +0.02(+1.37%) |