Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.269 | 2.312 | 2.130 | 2.142 | 13,456,043 | -0.15(-6.37%) |
Nov 29, 2016 | 2.299 | 2.345 | 2.239 | 2.287 | 5,214,487 | -0.08(-3.58%) |
Nov 28, 2016 | 2.287 | 2.409 | 2.286 | 2.372 | 6,669,762 | +0.10(+4.27%) |
Nov 25, 2016 | 2.281 | 2.293 | 2.247 | 2.275 | 2,589,887 | -0.01(-0.27%) |
Nov 23, 2016 | 2.281 | 2.281 | 2.281 | 0 | +0.04(+1.62%) | |
Nov 22, 2016 | 2.178 | 2.257 | 2.105 | 2.245 | 9,958,997 | +0.18(+8.82%) |
Nov 21, 2016 | 2.014 | 2.069 | 2.008 | 2.063 | 5,364,643 | +0.12(+6.25%) |
Nov 18, 2016 | 1.911 | 1.966 | 1.851 | 1.942 | 3,312,055 | +0.08(+4.58%) |
Nov 17, 2016 | 1.881 | 1.935 | 1.851 | 1.857 | 5,329,134 | +0.01(+0.33%) |
Nov 16, 2016 | 1.911 | 1.935 | 1.826 | 1.851 | 11,615,988 | -0.13(-6.73%) |
Nov 15, 2016 | 1.887 | 2.133 | 1.869 | 1.984 | 6,663,829 | +0.03(+1.55%) |
Nov 14, 2016 | 1.887 | 1.954 | 1.802 | 1.954 | 6,875,431 | +0.09(+4.89%) |
Nov 11, 2016 | 1.978 | 1.990 | 1.802 | 1.863 | 8,857,286 | -0.16(-7.81%) |
Nov 10, 2016 | 2.063 | 2.087 | 2.014 | 2.020 | 5,170,034 | -0.04(-1.77%) |
Nov 09, 2016 | 2.008 | 2.087 | 1.984 | 2.057 | 8,293,865 | +0.03(+1.50%) |
Nov 08, 2016 | 1.929 | 2.039 | 1.905 | 2.026 | 2,395,267 | +0.06(+3.09%) |
Nov 07, 2016 | 1.917 | 1.969 | 1.905 | 1.966 | 3,130,363 | +0.16(+8.72%) |
Nov 04, 2016 | 1.796 | 1.869 | 1.760 | 1.808 | 2,720,928 | -0.01(-0.33%) |
Nov 03, 2016 | 1.869 | 1.890 | 1.802 | 1.814 | 3,070,786 | -0.04(-1.97%) |
Nov 02, 2016 | 1.893 | 1.923 | 1.802 | 1.851 | 2,762,456 | -0.06(-3.17%) |
Nov 01, 2016 | 2.033 | 2.045 | 1.866 | 1.911 | 5,341,517 | -0.13(-6.53%) |
Oct 31, 2016 | 2.063 | 2.069 | 2.020 | 2.045 | 5,851,361 | -0.01(-0.30%) |
Oct 28, 2016 | 2.099 | 2.117 | 2.051 | 2.051 | 3,585,787 | +0.00(+0.00%) |
Oct 27, 2016 | 2.057 | 2.087 | 2.033 | 2.051 | 3,487,489 | +0.03(+1.50%) |
Oct 26, 2016 | 2.026 | 2.075 | 1.996 | 2.020 | 4,233,328 | -0.05(-2.35%) |
Oct 25, 2016 | 1.990 | 2.111 | 1.990 | 2.069 | 4,190,376 | +0.04(+2.10%) |
Oct 24, 2016 | 2.014 | 2.057 | 1.972 | 2.026 | 3,617,025 | +0.08(+4.37%) |
Oct 21, 2016 | 1.923 | 2.002 | 1.917 | 1.942 | 5,486,538 | -0.02(-0.93%) |
Oct 20, 2016 | 1.923 | 1.990 | 1.923 | 1.960 | 5,478,086 | +0.01(+0.31%) |
Oct 19, 2016 | 2.020 | 2.026 | 1.942 | 1.954 | 2,688,192 | -0.05(-2.42%) |
Oct 18, 2016 | 1.990 | 2.020 | 1.972 | 2.002 | 2,462,859 | +0.07(+3.77%) |
Oct 17, 2016 | 1.923 | 1.954 | 1.908 | 1.929 | 2,081,366 | +0.01(+0.32%) |
Oct 14, 2016 | 1.929 | 1.948 | 1.902 | 1.923 | 2,525,284 | +0.06(+3.26%) |
Oct 13, 2016 | 1.863 | 1.887 | 1.829 | 1.863 | 5,082,854 | -0.08(-4.06%) |
Oct 12, 2016 | 1.935 | 1.948 | 1.881 | 1.942 | 2,581,186 | +0.02(+1.27%) |
Oct 11, 2016 | 1.911 | 1.929 | 1.881 | 1.917 | 3,934,048 | +0.01(+0.32%) |
Oct 10, 2016 | 1.887 | 1.911 | 1.875 | 1.911 | 2,849,216 | +0.05(+2.61%) |
Oct 07, 2016 | 1.893 | 1.893 | 1.838 | 1.863 | 4,282,641 | +0.02(+1.32%) |
Oct 06, 2016 | 1.796 | 1.851 | 1.790 | 1.838 | 4,142,874 | +0.03(+1.68%) |
Oct 05, 2016 | 1.778 | 1.817 | 1.760 | 1.808 | 3,184,086 | +0.08(+4.93%) |
Oct 04, 2016 | 1.781 | 1.808 | 1.711 | 1.723 | 6,009,079 | -0.07(-3.73%) |
Oct 03, 2016 | 1.705 | 1.796 | 1.687 | 1.790 | 4,427,979 | +0.12(+6.88%) |
Sep 30, 2016 | 1.681 | 1.699 | 1.644 | 1.675 | 2,567,772 | +0.01(+0.36%) |
Sep 29, 2016 | 1.741 | 1.760 | 1.632 | 1.668 | 2,906,776 | -0.07(-4.18%) |
Sep 28, 2016 | 1.632 | 1.753 | 1.632 | 1.741 | 3,723,608 | +0.13(+7.89%) |
Sep 27, 2016 | 1.577 | 1.614 | 1.553 | 1.614 | 1,078,227 | +0.02(+1.14%) |
Sep 26, 2016 | 1.614 | 1.638 | 1.596 | 1.596 | 1,782,206 | -0.02(-1.13%) |
Sep 23, 2016 | 1.614 | 1.675 | 1.602 | 1.614 | 1,578,105 | -0.04(-2.56%) |
Sep 22, 2016 | 1.699 | 1.717 | 1.644 | 1.656 | 2,494,625 | +0.00(+0.00%) |
Sep 21, 2016 | 1.620 | 1.656 | 1.565 | 1.656 | 2,142,122 | +0.09(+5.81%) |
Sep 20, 2016 | 1.571 | 1.590 | 1.541 | 1.565 | 2,499,703 | +0.02(+1.57%) |
Sep 19, 2016 | 1.529 | 1.602 | 1.511 | 1.541 | 3,591,116 | +0.07(+4.53%) |
Sep 16, 2016 | 1.438 | 1.486 | 1.420 | 1.474 | 2,114,806 | -0.02(-1.22%) |
Sep 15, 2016 | 1.517 | 1.535 | 1.474 | 1.493 | 2,362,392 | +0.02(+1.23%) |
Sep 14, 2016 | 1.468 | 1.517 | 1.444 | 1.474 | 2,214,470 | +0.02(+1.25%) |
Sep 13, 2016 | 1.565 | 1.577 | 1.417 | 1.456 | 4,037,285 | -0.15(-9.09%) |
Sep 12, 2016 | 1.511 | 1.620 | 1.505 | 1.602 | 3,945,117 | +0.03(+1.93%) |
Sep 09, 2016 | 1.668 | 1.681 | 1.559 | 1.571 | 6,181,577 | -0.16(-9.44%) |
Sep 08, 2016 | 1.790 | 1.814 | 1.717 | 1.735 | 3,543,022 | -0.01(-0.69%) |
Sep 07, 2016 | 1.766 | 1.772 | 1.714 | 1.747 | 3,335,273 | -0.02(-1.03%) |
Sep 06, 2016 | 1.772 | 1.796 | 1.684 | 1.766 | 3,542,460 | +0.00(+0.00%) |
Sep 02, 2016 | 1.668 | 1.766 | 1.766 | 1.766 | 8,555,449 | +0.15(+8.99%) |