Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.900 | 1.990 | 1.800 | 1.900 | 36,761 | +0.00(+0.00%) |
Nov 29, 2016 | 1.900 | 1.950 | 1.800 | 1.900 | 140,598 | +0.05(+2.70%) |
Nov 28, 2016 | 1.950 | 2.250 | 1.750 | 1.850 | 134,034 | -0.10(-5.13%) |
Nov 25, 2016 | 2.050 | 2.150 | 1.800 | 1.950 | 86,978 | -0.15(-7.14%) |
Nov 23, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.54%) | |
Nov 22, 2016 | 2.400 | 2.600 | 2.000 | 2.089 | 314,733 | +0.29(+16.04%) |
Nov 21, 2016 | 2.100 | 2.100 | 1.800 | 1.800 | 166,464 | -0.35(-16.28%) |
Nov 18, 2016 | 2.100 | 2.200 | 2.095 | 2.150 | 42,279 | +0.00(+0.00%) |
Nov 17, 2016 | 2.350 | 2.450 | 2.225 | 2.150 | 146,308 | -0.15(-6.32%) |
Nov 16, 2016 | 3.000 | 3.045 | 2.250 | 2.295 | 203,346 | -0.71(-23.50%) |
Nov 15, 2016 | 3.300 | 3.300 | 2.550 | 3.000 | 63,454 | -0.30(-9.09%) |
Nov 14, 2016 | 3.362 | 3.550 | 3.250 | 3.300 | 30,633 | +0.05(+1.54%) |
Nov 11, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 9,934 | +0.05(+1.56%) |
Nov 10, 2016 | 3.250 | 3.300 | 3.200 | 3.200 | 24,722 | -0.05(-1.54%) |
Nov 09, 2016 | 3.250 | 3.300 | 3.250 | 3.250 | 22,899 | -0.05(-1.52%) |
Nov 08, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 3,536 | +0.00(+0.00%) |
Nov 07, 2016 | 3.200 | 3.300 | 3.200 | 3.300 | 5,562 | +0.00(+0.00%) |
Nov 04, 2016 | 3.250 | 3.300 | 3.205 | 3.300 | 21,142 | +0.00(+0.00%) |
Nov 03, 2016 | 3.400 | 3.400 | 3.250 | 3.300 | 9,730 | +0.05(+1.54%) |
Nov 02, 2016 | 3.450 | 3.450 | 3.250 | 3.250 | 2,707 | +0.00(+0.00%) |
Nov 01, 2016 | 3.450 | 3.595 | 3.250 | 3.250 | 40,931 | +0.00(+0.00%) |
Oct 31, 2016 | 3.300 | 3.350 | 3.205 | 3.250 | 16,736 | +0.00(+0.00%) |
Oct 28, 2016 | 3.400 | 3.600 | 3.250 | 3.250 | 26,206 | +0.00(+0.00%) |
Oct 27, 2016 | 3.248 | 3.300 | 3.233 | 3.250 | 5,157 | -0.10(-2.99%) |
Oct 26, 2016 | 3.250 | 3.400 | 3.250 | 3.350 | 15,526 | +0.10(+3.08%) |
Oct 25, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 20,593 | -0.05(-1.52%) |
Oct 24, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 5,325 | +0.05(+1.54%) |
Oct 21, 2016 | 3.340 | 3.350 | 3.250 | 3.250 | 8,694 | +0.00(+0.00%) |
Oct 20, 2016 | 3.350 | 3.350 | 3.250 | 3.250 | 3,027 | +0.00(+0.00%) |
Oct 19, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 15,295 | -0.05(-1.52%) |
Oct 18, 2016 | 3.290 | 3.350 | 3.250 | 3.300 | 11,892 | +0.00(+0.00%) |
Oct 17, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 5,166 | +0.00(+0.00%) |
Oct 14, 2016 | 3.200 | 3.480 | 3.132 | 3.300 | 101,046 | +0.13(+4.10%) |
Oct 13, 2016 | 3.260 | 3.330 | 3.141 | 3.170 | 6,258 | -0.03(-0.94%) |
Oct 12, 2016 | 3.120 | 3.340 | 3.120 | 3.200 | 37,396 | -0.05(-1.54%) |
Oct 11, 2016 | 3.280 | 3.300 | 2.870 | 3.250 | 52,627 | -0.06(-1.94%) |
Oct 10, 2016 | 3.390 | 3.440 | 3.180 | 3.314 | 21,087 | -0.12(-3.37%) |
Oct 07, 2016 | 3.270 | 3.450 | 3.221 | 3.430 | 38,044 | +0.11(+3.16%) |
Oct 06, 2016 | 3.280 | 3.325 | 3.070 | 3.325 | 29,980 | +0.01(+0.26%) |
Oct 05, 2016 | 3.316 | 3.316 | 3.316 | 3.316 | 1,063 | -0.01(-0.42%) |
Oct 04, 2016 | 3.349 | 3.349 | 3.210 | 3.330 | 11,180 | +0.06(+1.83%) |
Oct 03, 2016 | 3.190 | 3.350 | 3.190 | 3.270 | 9,271 | -0.09(-2.65%) |
Sep 30, 2016 | 3.151 | 3.410 | 3.150 | 3.359 | 19,824 | +0.16(+4.97%) |
Sep 29, 2016 | 3.260 | 3.310 | 3.105 | 3.200 | 20,755 | -0.01(-0.31%) |
Sep 28, 2016 | 3.230 | 3.400 | 3.200 | 3.210 | 18,832 | -0.12(-3.60%) |
Sep 27, 2016 | 3.350 | 3.400 | 3.210 | 3.330 | 16,222 | -0.08(-2.35%) |
Sep 26, 2016 | 3.270 | 3.410 | 3.250 | 3.410 | 19,815 | +0.10(+3.02%) |
Sep 23, 2016 | 3.240 | 3.354 | 3.130 | 3.310 | 20,665 | +0.08(+2.48%) |
Sep 22, 2016 | 3.280 | 3.339 | 3.220 | 3.230 | 10,032 | -0.11(-3.29%) |
Sep 21, 2016 | 3.430 | 3.430 | 3.299 | 3.340 | 20,086 | -0.09(-2.62%) |
Sep 20, 2016 | 3.460 | 3.467 | 3.380 | 3.430 | 18,929 | -0.07(-2.00%) |
Sep 19, 2016 | 3.470 | 3.500 | 3.440 | 3.500 | 2,406 | +0.03(+0.86%) |
Sep 16, 2016 | 3.390 | 3.470 | 3.280 | 3.470 | 8,670 | +0.04(+1.17%) |
Sep 15, 2016 | 3.488 | 3.488 | 3.280 | 3.430 | 603 | +0.15(+4.57%) |
Sep 14, 2016 | 3.410 | 3.440 | 3.220 | 3.280 | 19,927 | -0.21(-6.02%) |
Sep 13, 2016 | 3.340 | 3.490 | 3.319 | 3.490 | 12,034 | +0.21(+6.40%) |
Sep 12, 2016 | 3.360 | 3.440 | 3.220 | 3.280 | 9,454 | -0.13(-3.81%) |
Sep 09, 2016 | 3.330 | 3.420 | 3.101 | 3.410 | 30,206 | +0.21(+6.56%) |
Sep 08, 2016 | 3.320 | 3.400 | 3.080 | 3.200 | 28,263 | -0.07(-2.14%) |
Sep 07, 2016 | 3.590 | 3.590 | 3.250 | 3.270 | 32,834 | -0.35(-9.67%) |
Sep 06, 2016 | 3.610 | 3.679 | 3.550 | 3.620 | 13,826 | -0.04(-1.09%) |
Sep 02, 2016 | 3.505 | 3.660 | 3.660 | 3.660 | 6,900 | +0.13(+3.68%) |