Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.863 | 2.863 | 2.863 | 0 | -0.02(-0.84%) | |
Dec 29, 2016 | 2.904 | 2.912 | 2.871 | 2.888 | 660,274 | -0.01(-0.28%) |
Dec 28, 2016 | 2.952 | 2.952 | 2.888 | 2.896 | 744,014 | -0.02(-0.83%) |
Dec 27, 2016 | 2.977 | 2.977 | 2.904 | 2.920 | 885,122 | -0.07(-2.43%) |
Dec 23, 2016 | 2.993 | 2.993 | 2.993 | 0 | -0.06(-2.12%) | |
Dec 22, 2016 | 3.025 | 3.082 | 3.017 | 3.057 | 1,354,853 | -0.02(-0.53%) |
Dec 21, 2016 | 3.009 | 3.082 | 3.009 | 3.074 | 1,115,477 | +0.08(+2.70%) |
Dec 20, 2016 | 2.920 | 3.001 | 2.920 | 2.993 | 2,021,495 | +0.09(+3.06%) |
Dec 19, 2016 | 2.936 | 2.936 | 2.896 | 2.904 | 281,966 | -0.03(-1.10%) |
Dec 16, 2016 | 2.960 | 2.968 | 2.928 | 2.936 | 186,282 | -0.03(-1.09%) |
Dec 15, 2016 | 2.936 | 2.989 | 2.932 | 2.968 | 611,860 | +0.07(+2.51%) |
Dec 14, 2016 | 2.912 | 2.968 | 2.888 | 2.896 | 851,840 | -0.06(-1.92%) |
Dec 13, 2016 | 2.928 | 2.985 | 2.928 | 2.952 | 1,042,723 | +0.02(+0.83%) |
Dec 12, 2016 | 2.904 | 2.944 | 2.896 | 2.928 | 521,019 | -0.01(-0.28%) |
Dec 09, 2016 | 2.977 | 2.977 | 2.912 | 2.936 | 1,598,679 | -0.04(-1.36%) |
Dec 08, 2016 | 2.993 | 3.001 | 2.944 | 2.977 | 3,043,788 | +0.00(+0.00%) |
Dec 07, 2016 | 2.928 | 2.977 | 2.920 | 2.977 | 789,605 | +0.11(+3.66%) |
Dec 06, 2016 | 2.855 | 2.871 | 2.855 | 2.871 | 289,671 | +0.00(+0.00%) |
Dec 05, 2016 | 2.863 | 2.880 | 2.855 | 2.871 | 625,144 | +0.02(+0.57%) |
Dec 02, 2016 | 2.815 | 2.855 | 2.799 | 2.855 | 555,359 | +0.06(+2.02%) |
Dec 01, 2016 | 2.855 | 2.880 | 2.799 | 2.799 | 719,349 | -0.11(-3.62%) |
Nov 30, 2016 | 2.896 | 2.904 | 2.871 | 2.904 | 656,763 | +0.01(+0.28%) |
Nov 29, 2016 | 2.871 | 2.896 | 2.855 | 2.896 | 345,377 | +0.04(+1.42%) |
Nov 28, 2016 | 2.896 | 2.896 | 2.847 | 2.855 | 515,544 | -0.06(-1.94%) |
Nov 25, 2016 | 2.888 | 2.912 | 2.888 | 2.912 | 164,997 | +0.03(+1.12%) |
Nov 23, 2016 | 2.880 | 2.880 | 2.880 | 0 | -0.06(-1.93%) | |
Nov 22, 2016 | 2.960 | 2.960 | 2.920 | 2.936 | 310,603 | +0.00(+0.00%) |
Nov 21, 2016 | 2.912 | 2.944 | 2.904 | 2.936 | 479,204 | +0.06(+1.97%) |
Nov 18, 2016 | 2.928 | 2.928 | 2.863 | 2.880 | 581,636 | -0.06(-1.93%) |
Nov 17, 2016 | 2.912 | 2.936 | 2.912 | 2.936 | 642,260 | +0.07(+2.54%) |
Nov 16, 2016 | 2.823 | 2.871 | 2.823 | 2.863 | 361,322 | -0.02(-0.56%) |
Nov 15, 2016 | 2.831 | 2.880 | 2.831 | 2.880 | 548,957 | +0.06(+2.30%) |
Nov 14, 2016 | 2.807 | 2.839 | 2.791 | 2.815 | 359,877 | -0.01(-0.29%) |
Nov 11, 2016 | 2.823 | 2.847 | 2.782 | 2.823 | 1,206,440 | -0.07(-2.51%) |
Nov 10, 2016 | 2.985 | 2.985 | 2.871 | 2.896 | 1,445,614 | -0.07(-2.45%) |
Nov 09, 2016 | 2.968 | 3.017 | 2.952 | 2.968 | 942,311 | -0.19(-6.14%) |
Nov 08, 2016 | 3.110 | 3.163 | 3.090 | 3.163 | 696,663 | +0.09(+2.89%) |
Nov 07, 2016 | 3.049 | 3.074 | 3.025 | 3.074 | 833,910 | +0.06(+1.88%) |
Nov 04, 2016 | 3.017 | 3.041 | 3.001 | 3.017 | 701,803 | +0.02(+0.81%) |
Nov 03, 2016 | 3.017 | 3.029 | 2.977 | 2.993 | 847,595 | -0.03(-1.07%) |
Nov 02, 2016 | 3.041 | 3.066 | 3.017 | 3.025 | 941,920 | -0.04(-1.32%) |
Nov 01, 2016 | 3.082 | 3.098 | 3.025 | 3.066 | 1,247,490 | +0.01(+0.26%) |
Oct 31, 2016 | 3.025 | 3.057 | 3.017 | 3.057 | 1,821,523 | -0.02(-0.53%) |
Oct 28, 2016 | 3.219 | 3.219 | 3.049 | 3.074 | 2,034,027 | -0.31(-9.09%) |
Oct 27, 2016 | 3.373 | 3.454 | 3.365 | 3.381 | 794,266 | +0.06(+1.70%) |
Oct 26, 2016 | 3.292 | 3.332 | 3.284 | 3.324 | 513,322 | +0.02(+0.49%) |
Oct 25, 2016 | 3.292 | 3.324 | 3.268 | 3.308 | 1,027,709 | +0.04(+1.24%) |
Oct 24, 2016 | 3.219 | 3.268 | 3.207 | 3.268 | 1,385,581 | +0.16(+5.21%) |
Oct 21, 2016 | 3.138 | 3.138 | 3.106 | 3.106 | 581,777 | +0.06(+1.86%) |
Oct 20, 2016 | 3.025 | 3.074 | 3.025 | 3.049 | 456,282 | +0.03(+1.07%) |
Oct 19, 2016 | 3.033 | 3.033 | 3.001 | 3.017 | 967,227 | +0.02(+0.54%) |
Oct 18, 2016 | 2.977 | 3.001 | 2.977 | 3.001 | 313,794 | +0.07(+2.49%) |
Oct 17, 2016 | 2.920 | 2.952 | 2.920 | 2.928 | 357,767 | +0.01(+0.28%) |
Oct 14, 2016 | 2.977 | 2.985 | 2.920 | 2.920 | 479,992 | -0.10(-3.22%) |
Oct 13, 2016 | 2.977 | 3.033 | 2.960 | 3.017 | 894,404 | +0.03(+1.08%) |
Oct 12, 2016 | 2.960 | 2.993 | 2.953 | 2.985 | 1,174,035 | +0.04(+1.37%) |
Oct 11, 2016 | 2.985 | 3.001 | 2.920 | 2.944 | 837,584 | -0.17(-5.45%) |
Oct 10, 2016 | 3.082 | 3.122 | 3.066 | 3.114 | 788,678 | +0.05(+1.58%) |
Oct 07, 2016 | 3.057 | 3.090 | 3.017 | 3.066 | 387,695 | -0.05(-1.56%) |
Oct 06, 2016 | 3.138 | 3.138 | 3.082 | 3.114 | 364,798 | -0.03(-1.03%) |
Oct 05, 2016 | 3.090 | 3.155 | 3.090 | 3.146 | 801,158 | +0.10(+3.18%) |
Oct 04, 2016 | 3.082 | 3.106 | 3.033 | 3.049 | 599,280 | -0.04(-1.31%) |