Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 8,584 | -0.04(-1.67%) |
Jan 30, 2017 | 2.500 | 2.540 | 2.400 | 2.400 | 34,538 | -0.23(-8.75%) |
Jan 27, 2017 | 2.440 | 2.630 | 2.400 | 2.630 | 23,203 | +0.23(+9.58%) |
Jan 26, 2017 | 2.480 | 2.500 | 2.370 | 2.400 | 7,253 | -0.03(-1.23%) |
Jan 25, 2017 | 2.500 | 2.563 | 2.360 | 2.430 | 31,221 | -0.03(-1.22%) |
Jan 24, 2017 | 2.410 | 2.540 | 2.410 | 2.460 | 20,601 | +0.04(+1.65%) |
Jan 23, 2017 | 2.430 | 2.500 | 2.420 | 2.420 | 7,239 | +0.05(+2.11%) |
Jan 20, 2017 | 2.470 | 2.500 | 2.370 | 2.370 | 4,224 | -0.08(-3.27%) |
Jan 19, 2017 | 2.390 | 2.470 | 2.359 | 2.450 | 13,602 | +0.05(+2.08%) |
Jan 18, 2017 | 2.390 | 2.478 | 2.360 | 2.400 | 4,499 | -0.04(-1.64%) |
Jan 17, 2017 | 2.560 | 2.620 | 2.360 | 2.440 | 16,054 | -0.08(-3.17%) |
Jan 13, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.04(+1.61%) | |
Jan 12, 2017 | 2.480 | 2.524 | 2.480 | 2.480 | 2,966 | +0.02(+0.81%) |
Jan 11, 2017 | 2.370 | 2.470 | 2.370 | 2.460 | 16,387 | +0.09(+3.80%) |
Jan 10, 2017 | 2.350 | 2.420 | 2.350 | 2.370 | 17,990 | +0.00(+0.00%) |
Jan 09, 2017 | 2.320 | 2.450 | 2.320 | 2.370 | 7,730 | +0.03(+1.28%) |
Jan 06, 2017 | 2.300 | 2.370 | 2.300 | 2.340 | 47,778 | +0.04(+1.74%) |
Jan 05, 2017 | 2.350 | 2.630 | 2.240 | 2.300 | 64,194 | -0.02(-0.86%) |
Jan 04, 2017 | 2.340 | 2.378 | 2.240 | 2.320 | 23,270 | -0.06(-2.52%) |
Jan 03, 2017 | 2.340 | 2.400 | 2.250 | 2.380 | 25,511 | -0.03(-1.24%) |
Dec 30, 2016 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
Dec 29, 2016 | 2.427 | 2.439 | 2.320 | 2.400 | 36,213 | +0.05(+2.13%) |
Dec 28, 2016 | 2.370 | 2.385 | 2.320 | 2.350 | 15,002 | -0.01(-0.42%) |
Dec 27, 2016 | 2.387 | 2.530 | 2.330 | 2.360 | 12,364 | -0.03(-1.26%) |
Dec 23, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.42%) | |
Dec 22, 2016 | 2.480 | 2.480 | 2.390 | 2.380 | 29,748 | -0.12(-4.80%) |
Dec 21, 2016 | 2.550 | 2.585 | 2.430 | 2.500 | 21,845 | +0.00(+0.00%) |
Dec 20, 2016 | 2.508 | 2.600 | 2.480 | 2.500 | 36,425 | +0.05(+2.04%) |
Dec 19, 2016 | 2.500 | 2.630 | 2.440 | 2.450 | 24,290 | +0.08(+3.38%) |
Dec 16, 2016 | 2.700 | 2.700 | 2.231 | 2.370 | 39,887 | -0.16(-6.32%) |
Dec 15, 2016 | 2.650 | 2.781 | 2.500 | 2.530 | 54,814 | -0.07(-2.69%) |
Dec 14, 2016 | 2.770 | 2.815 | 2.570 | 2.600 | 47,712 | -0.29(-10.03%) |
Dec 13, 2016 | 2.750 | 2.905 | 2.624 | 2.890 | 22,023 | +0.14(+5.09%) |
Dec 12, 2016 | 2.800 | 2.800 | 2.750 | 2.750 | 12,006 | +0.00(+0.00%) |
Dec 09, 2016 | 2.940 | 2.940 | 2.730 | 2.750 | 31,737 | -0.12(-4.18%) |
Dec 08, 2016 | 2.900 | 2.950 | 2.840 | 2.870 | 25,282 | -0.09(-3.04%) |
Dec 07, 2016 | 2.980 | 2.990 | 2.930 | 2.960 | 12,195 | +0.07(+2.42%) |
Dec 06, 2016 | 2.990 | 3.005 | 2.890 | 2.890 | 17,399 | -0.11(-3.67%) |
Dec 05, 2016 | 2.900 | 3.070 | 2.750 | 3.000 | 35,010 | -0.07(-2.28%) |
Dec 02, 2016 | 3.090 | 3.150 | 2.666 | 3.070 | 17,437 | +0.02(+0.66%) |
Dec 01, 2016 | 3.030 | 3.055 | 3.000 | 3.050 | 4,818 | +0.06(+2.01%) |
Nov 30, 2016 | 2.997 | 3.050 | 2.920 | 2.990 | 12,810 | -0.01(-0.33%) |
Nov 29, 2016 | 2.950 | 3.000 | 2.950 | 3.000 | 1,861 | +0.04(+1.35%) |
Nov 28, 2016 | 2.960 | 3.030 | 2.960 | 2.960 | 15,818 | -0.01(-0.34%) |
Nov 25, 2016 | 3.000 | 3.000 | 2.863 | 2.970 | 2,790 | +0.00(+0.00%) |
Nov 23, 2016 | 2.970 | 2.970 | 2.970 | 0 | -0.03(-1.00%) | |
Nov 22, 2016 | 2.976 | 3.040 | 2.880 | 3.000 | 15,407 | +0.02(+0.67%) |
Nov 21, 2016 | 3.000 | 3.000 | 2.964 | 2.980 | 7,593 | -0.02(-0.67%) |
Nov 18, 2016 | 3.000 | 3.030 | 2.938 | 3.000 | 26,885 | -0.04(-1.32%) |
Nov 17, 2016 | 2.971 | 3.040 | 2.908 | 3.040 | 6,961 | +0.00(+0.00%) |
Nov 16, 2016 | 2.970 | 3.070 | 2.880 | 3.040 | 31,333 | +0.06(+2.01%) |
Nov 15, 2016 | 2.900 | 3.070 | 2.900 | 2.980 | 14,729 | +0.03(+1.02%) |
Nov 14, 2016 | 3.055 | 3.090 | 2.950 | 2.950 | 7,879 | -0.07(-2.32%) |
Nov 11, 2016 | 2.948 | 3.090 | 2.900 | 3.020 | 7,611 | +0.10(+3.60%) |
Nov 10, 2016 | 3.060 | 3.070 | 2.890 | 2.915 | 15,822 | -0.12(-4.11%) |
Nov 09, 2016 | 3.140 | 3.140 | 2.690 | 3.040 | 55,862 | -0.16(-5.00%) |
Nov 08, 2016 | 3.200 | 3.235 | 3.120 | 3.200 | 33,293 | +0.02(+0.63%) |
Nov 07, 2016 | 3.200 | 3.250 | 3.180 | 3.180 | 11,373 | -0.09(-2.75%) |
Nov 04, 2016 | 3.230 | 3.360 | 3.230 | 3.270 | 12,443 | +0.01(+0.31%) |
Nov 03, 2016 | 3.160 | 3.380 | 3.150 | 3.260 | 32,608 | +0.07(+2.19%) |
Nov 02, 2016 | 3.230 | 3.360 | 3.080 | 3.190 | 37,870 | -0.02(-0.62%) |