Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.215 | 2.240 | 2.042 | 2.076 | 1,607,659 | -0.11(-5.06%) |
Nov 29, 2016 | 2.388 | 2.388 | 2.187 | 2.187 | 847,804 | -0.15(-6.23%) |
Nov 28, 2016 | 2.298 | 2.457 | 2.263 | 2.333 | 997,692 | +0.03(+1.51%) |
Nov 25, 2016 | 2.263 | 2.312 | 2.180 | 2.298 | 541,735 | +0.03(+1.53%) |
Nov 23, 2016 | 2.263 | 2.263 | 2.263 | 0 | +0.03(+1.24%) | |
Nov 22, 2016 | 2.353 | 2.416 | 2.132 | 2.236 | 1,720,508 | -0.12(-5.00%) |
Nov 21, 2016 | 2.429 | 2.513 | 2.277 | 2.353 | 1,092,744 | -0.05(-2.02%) |
Nov 18, 2016 | 2.464 | 2.526 | 2.333 | 2.402 | 2,113,085 | +0.05(+2.06%) |
Nov 17, 2016 | 2.935 | 2.956 | 2.312 | 2.353 | 6,939,588 | -0.42(-15.00%) |
Nov 16, 2016 | 3.142 | 3.440 | 2.720 | 2.769 | 8,201,643 | -0.08(-2.68%) |
Nov 15, 2016 | 2.603 | 3.018 | 2.513 | 2.845 | 5,523,928 | +0.37(+15.13%) |
Nov 14, 2016 | 2.506 | 2.589 | 2.395 | 2.471 | 1,914,184 | +0.06(+2.29%) |
Nov 11, 2016 | 2.277 | 2.457 | 2.229 | 2.416 | 1,370,443 | +0.12(+5.44%) |
Nov 10, 2016 | 2.014 | 2.340 | 2.007 | 2.291 | 1,675,295 | +0.28(+13.75%) |
Nov 09, 2016 | 1.744 | 2.049 | 1.689 | 2.014 | 1,101,840 | +0.21(+11.92%) |
Nov 08, 2016 | 1.710 | 1.869 | 1.710 | 1.800 | 548,313 | +0.08(+4.42%) |
Nov 07, 2016 | 1.723 | 1.730 | 1.689 | 1.723 | 176,820 | +0.03(+2.05%) |
Nov 04, 2016 | 1.654 | 1.689 | 1.634 | 1.689 | 144,384 | +0.03(+1.67%) |
Nov 03, 2016 | 1.675 | 1.689 | 1.661 | 1.661 | 391,728 | -0.03(-1.64%) |
Nov 02, 2016 | 1.682 | 1.706 | 1.675 | 1.689 | 647,169 | -0.02(-1.21%) |
Nov 01, 2016 | 1.730 | 1.730 | 1.668 | 1.710 | 725,755 | -0.02(-1.20%) |
Oct 31, 2016 | 1.758 | 1.785 | 1.717 | 1.730 | 366,387 | -0.04(-2.34%) |
Oct 28, 2016 | 1.717 | 1.797 | 1.717 | 1.772 | 378,390 | +0.05(+2.81%) |
Oct 27, 2016 | 1.710 | 1.751 | 1.682 | 1.723 | 512,624 | -0.01(-0.40%) |
Oct 26, 2016 | 1.730 | 1.737 | 1.668 | 1.730 | 1,059,984 | -0.01(-0.40%) |
Oct 25, 2016 | 1.723 | 1.813 | 1.710 | 1.737 | 442,595 | -0.01(-0.40%) |
Oct 24, 2016 | 1.737 | 1.751 | 1.723 | 1.744 | 292,723 | +0.01(+0.40%) |
Oct 21, 2016 | 1.730 | 1.744 | 1.717 | 1.737 | 259,518 | -0.01(-0.79%) |
Oct 20, 2016 | 1.751 | 1.772 | 1.737 | 1.751 | 264,900 | -0.03(-1.94%) |
Oct 19, 2016 | 1.737 | 1.820 | 1.723 | 1.786 | 448,885 | +0.06(+3.20%) |
Oct 18, 2016 | 1.744 | 1.807 | 1.730 | 1.730 | 225,422 | -0.01(-0.79%) |
Oct 17, 2016 | 1.730 | 1.751 | 1.710 | 1.744 | 275,671 | -0.03(-1.56%) |
Oct 14, 2016 | 1.765 | 1.779 | 1.723 | 1.772 | 355,006 | +0.01(+0.39%) |
Oct 13, 2016 | 1.737 | 1.779 | 1.703 | 1.765 | 676,184 | +0.00(+0.00%) |
Oct 12, 2016 | 1.779 | 1.800 | 1.751 | 1.765 | 379,829 | -0.03(-1.54%) |
Oct 11, 2016 | 1.834 | 1.835 | 1.779 | 1.793 | 457,620 | -0.03(-1.52%) |
Oct 10, 2016 | 1.890 | 1.897 | 1.807 | 1.820 | 632,225 | -0.09(-4.71%) |
Oct 07, 2016 | 1.917 | 1.959 | 1.865 | 1.910 | 445,633 | -0.01(-0.72%) |
Oct 06, 2016 | 1.945 | 1.973 | 1.855 | 1.924 | 596,902 | +0.00(+0.00%) |
Oct 05, 2016 | 1.876 | 1.973 | 1.869 | 1.924 | 666,414 | +0.09(+4.91%) |
Oct 04, 2016 | 1.897 | 1.931 | 1.807 | 1.834 | 341,735 | -0.06(-3.28%) |
Oct 03, 2016 | 1.807 | 1.903 | 1.786 | 1.897 | 487,726 | +0.08(+4.58%) |
Sep 30, 2016 | 1.834 | 1.841 | 1.765 | 1.813 | 233,268 | +0.01(+0.38%) |
Sep 29, 2016 | 1.938 | 1.945 | 1.807 | 1.807 | 392,054 | -0.12(-6.45%) |
Sep 28, 2016 | 2.007 | 2.007 | 1.751 | 1.931 | 1,299,806 | -0.01(-0.71%) |
Sep 27, 2016 | 1.903 | 1.959 | 1.903 | 1.945 | 377,845 | +0.01(+0.72%) |
Sep 26, 2016 | 2.042 | 2.042 | 1.931 | 1.931 | 507,642 | -0.10(-4.78%) |
Sep 23, 2016 | 2.090 | 2.132 | 2.021 | 2.028 | 673,918 | -0.06(-2.98%) |
Sep 22, 2016 | 1.890 | 2.201 | 1.890 | 2.090 | 1,701,386 | +0.22(+11.85%) |
Sep 21, 2016 | 1.834 | 1.938 | 1.820 | 1.869 | 1,028,527 | +0.04(+2.27%) |
Sep 20, 2016 | 1.800 | 1.834 | 1.793 | 1.827 | 476,872 | +0.04(+2.33%) |
Sep 19, 2016 | 1.779 | 1.827 | 1.744 | 1.786 | 585,279 | +0.03(+1.58%) |
Sep 16, 2016 | 1.717 | 1.786 | 1.717 | 1.758 | 804,466 | -0.01(-0.78%) |
Sep 15, 2016 | 1.779 | 1.827 | 1.717 | 1.772 | 304,517 | -0.01(-0.78%) |
Sep 14, 2016 | 1.730 | 1.786 | 1.689 | 1.786 | 706,682 | +0.01(+0.78%) |
Sep 13, 2016 | 1.737 | 1.800 | 1.696 | 1.772 | 665,326 | -0.01(-0.78%) |
Sep 12, 2016 | 1.765 | 1.793 | 1.723 | 1.786 | 425,240 | +0.02(+1.18%) |
Sep 09, 2016 | 1.931 | 1.938 | 1.765 | 1.765 | 1,173,969 | -0.16(-8.27%) |
Sep 08, 2016 | 1.820 | 1.938 | 1.813 | 1.924 | 1,157,014 | +0.12(+6.92%) |
Sep 07, 2016 | 1.682 | 1.834 | 1.682 | 1.800 | 1,020,122 | +0.14(+8.33%) |
Sep 06, 2016 | 1.606 | 1.675 | 1.606 | 1.661 | 486,031 | +0.06(+3.45%) |
Sep 02, 2016 | 1.627 | 1.606 | 1.606 | 1.606 | 387,339 | +0.03(+2.20%) |