Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.722 | 3.084 | 2.557 | 2.592 | 93,113 | -0.15(-5.63%) |
Jan 30, 2017 | 2.705 | 2.746 | 2.648 | 2.746 | 11,180 | +0.05(+1.77%) |
Jan 27, 2017 | 2.771 | 2.771 | 2.699 | 2.699 | 671 | -0.06(-2.03%) |
Jan 26, 2017 | 2.755 | 2.755 | 2.738 | 2.755 | 1,854 | +0.02(+0.90%) |
Jan 25, 2017 | 2.738 | 2.738 | 2.623 | 2.730 | 1,606 | +0.02(+0.91%) |
Jan 24, 2017 | 2.771 | 2.771 | 2.705 | 2.705 | 243 | +0.11(+4.11%) |
Jan 23, 2017 | 2.602 | 2.714 | 2.598 | 2.598 | 1,096 | -0.08(-3.07%) |
Jan 20, 2017 | 2.796 | 2.796 | 2.672 | 2.681 | 5,497 | -0.11(-3.81%) |
Jan 19, 2017 | 2.828 | 2.829 | 2.760 | 2.787 | 6,913 | +0.01(+0.27%) |
Jan 18, 2017 | 2.664 | 2.730 | 2.664 | 2.779 | 7,637 | +0.08(+3.05%) |
Jan 17, 2017 | 2.640 | 2.730 | 2.640 | 2.697 | 1,380 | -0.04(-1.50%) |
Jan 13, 2017 | 2.738 | 2.738 | 2.738 | 0 | +0.09(+3.42%) | |
Jan 12, 2017 | 2.714 | 2.763 | 2.648 | 2.648 | 10,220 | -0.14(-5.02%) |
Jan 11, 2017 | 2.631 | 2.788 | 2.631 | 2.788 | 3,040 | +0.09(+3.35%) |
Jan 10, 2017 | 2.763 | 2.763 | 2.697 | 2.697 | 3,305 | -0.06(-2.09%) |
Jan 09, 2017 | 2.771 | 2.771 | 2.664 | 2.755 | 7,593 | +0.02(+0.60%) |
Jan 06, 2017 | 2.738 | 2.746 | 2.590 | 2.738 | 7,040 | -0.01(-0.30%) |
Jan 05, 2017 | 2.746 | 2.746 | 2.746 | 2.746 | 878 | +0.00(+0.00%) |
Jan 04, 2017 | 2.631 | 2.771 | 2.550 | 2.746 | 1,120 | +0.14(+5.36%) |
Jan 03, 2017 | 2.837 | 2.837 | 2.467 | 2.607 | 4,728 | -0.19(-6.76%) |
Dec 30, 2016 | 2.796 | 2.796 | 2.796 | 0 | +0.02(+0.89%) | |
Dec 29, 2016 | 2.829 | 2.829 | 2.631 | 2.771 | 54,083 | -0.02(-0.88%) |
Dec 28, 2016 | 2.755 | 2.870 | 2.590 | 2.796 | 93,079 | +0.04(+1.49%) |
Dec 27, 2016 | 2.196 | 2.830 | 2.196 | 2.755 | 20,062 | +0.56(+25.47%) |
Dec 23, 2016 | 2.196 | 2.196 | 2.196 | 0 | +0.04(+1.91%) | |
Dec 22, 2016 | 2.154 | 2.187 | 2.154 | 2.154 | 14,460 | +0.02(+0.77%) |
Dec 21, 2016 | 2.171 | 2.179 | 2.072 | 2.138 | 33,952 | -0.04(-1.89%) |
Dec 20, 2016 | 2.039 | 2.179 | 2.039 | 2.179 | 16,511 | +0.16(+7.72%) |
Dec 19, 2016 | 2.113 | 2.159 | 1.974 | 2.023 | 76,693 | -0.15(-6.82%) |
Dec 16, 2016 | 2.187 | 2.200 | 2.146 | 2.171 | 34,899 | +0.03(+1.54%) |
Dec 15, 2016 | 2.293 | 2.293 | 2.138 | 2.138 | 49,224 | -0.16(-7.14%) |
Dec 14, 2016 | 2.483 | 2.483 | 2.302 | 2.302 | 1,895 | -0.17(-6.98%) |
Dec 13, 2016 | 2.648 | 2.735 | 2.475 | 2.475 | 4,949 | -0.10(-3.83%) |
Dec 12, 2016 | 2.549 | 2.574 | 2.549 | 2.574 | 5,213 | -0.02(-0.95%) |
Dec 09, 2016 | 2.623 | 2.623 | 2.598 | 2.598 | 629 | -0.02(-0.94%) |
Dec 08, 2016 | 2.623 | 2.845 | 2.500 | 2.623 | 26,228 | +0.00(+0.00%) |
Dec 07, 2016 | 2.694 | 2.694 | 2.615 | 2.623 | 8,234 | -0.10(-3.63%) |
Dec 06, 2016 | 2.755 | 2.874 | 2.656 | 2.722 | 18,038 | -0.18(-6.23%) |
Dec 05, 2016 | 2.878 | 3.043 | 2.697 | 2.903 | 80,772 | +0.03(+1.15%) |
Dec 02, 2016 | 2.508 | 2.870 | 2.508 | 2.870 | 41,875 | +0.35(+13.68%) |
Dec 01, 2016 | 2.607 | 2.610 | 2.475 | 2.524 | 10,480 | -0.13(-4.95%) |
Nov 30, 2016 | 2.673 | 2.673 | 2.541 | 2.656 | 3,354 | -0.02(-0.62%) |
Nov 29, 2016 | 2.640 | 2.714 | 2.631 | 2.672 | 6,908 | -0.11(-3.85%) |
Nov 28, 2016 | 2.845 | 2.845 | 2.705 | 2.779 | 23,900 | -0.08(-2.87%) |
Nov 25, 2016 | 2.779 | 2.878 | 2.779 | 2.862 | 2,460 | +0.07(+2.35%) |
Nov 23, 2016 | 2.796 | 2.796 | 2.796 | 0 | +0.02(+0.89%) | |
Nov 22, 2016 | 2.697 | 2.960 | 2.610 | 2.771 | 7,479 | +0.06(+2.12%) |
Nov 21, 2016 | 2.664 | 2.837 | 2.598 | 2.714 | 67,521 | +0.12(+4.43%) |
Nov 18, 2016 | 2.837 | 2.878 | 2.308 | 2.598 | 47,452 | -0.20(-7.06%) |
Nov 17, 2016 | 3.084 | 3.495 | 2.677 | 2.796 | 623,842 | +0.13(+4.94%) |
Nov 16, 2016 | 2.656 | 3.651 | 2.467 | 2.664 | 662,533 | +0.20(+8.00%) |
Nov 15, 2016 | 2.064 | 2.878 | 2.053 | 2.467 | 398,093 | +0.43(+20.97%) |
Nov 14, 2016 | 2.122 | 2.154 | 2.039 | 2.039 | 13,703 | -0.06(-2.75%) |
Nov 11, 2016 | 2.080 | 2.195 | 2.080 | 2.097 | 2,553 | +0.05(+2.41%) |
Nov 10, 2016 | 2.097 | 2.097 | 2.048 | 10,808 | -0.05(-2.35%) | |
Nov 09, 2016 | 1.990 | 2.097 | 1.990 | 2.097 | 8,403 | +0.06(+2.82%) |
Nov 08, 2016 | 2.080 | 2.204 | 1.974 | 2.039 | 20,227 | +0.00(+0.00%) |
Nov 07, 2016 | 2.105 | 2.113 | 2.039 | 2.039 | 15,102 | -0.02(-0.80%) |
Nov 04, 2016 | 2.113 | 2.204 | 2.056 | 2.056 | 14,407 | -0.02(-1.19%) |
Nov 03, 2016 | 2.105 | 2.204 | 1.974 | 2.080 | 20,724 | -0.04(-1.94%) |
Nov 02, 2016 | 2.117 | 2.212 | 2.117 | 2.122 | 23,166 | +0.02(+0.78%) |